TXC Corporation (TPE:3042)
Taiwan · Delayed Price · Currency is TWD 177.00
+7.50 (4.42%)
Aug 5, 2026, 1:30 PM CST
TXC Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 171.00 | 182.50 | 169.50 | 178.00 | - | 5.01% | 722,000 |
| Aug 4, 2026 | 157.00 | 169.50 | 156.00 | 169.50 | 169.50 | 9.71% | 18,717,263 |
| Aug 3, 2026 | 148.00 | 162.50 | 146.00 | 154.50 | 154.50 | 3.34% | 19,933,130 |
| Jul 31, 2026 | 150.00 | 150.50 | 142.50 | 149.50 | 149.50 | 9.12% | 24,032,470 |
| Jul 30, 2026 | 136.50 | 146.50 | 134.00 | 137.00 | 137.00 | 0.37% | 12,238,064 |
| Jul 29, 2026 | 147.50 | 150.50 | 135.00 | 136.50 | 136.50 | -8.70% | 11,846,139 |
| Jul 28, 2026 | 152.50 | 155.00 | 148.00 | 149.50 | 149.50 | -5.68% | 9,120,656 |
| Jul 27, 2026 | 163.00 | 165.00 | 154.50 | 158.50 | 158.50 | -3.94% | 10,166,985 |
| Jul 24, 2026 | 162.50 | 170.00 | 160.00 | 165.00 | 165.00 | 0.30% | 9,221,887 |
| Jul 23, 2026 | 170.00 | 171.50 | 162.00 | 164.50 | 164.50 | -2.66% | 7,564,470 |
| Jul 22, 2026 | 173.00 | 177.50 | 167.50 | 169.00 | 169.00 | 0.60% | 12,424,300 |
| Jul 21, 2026 | 160.00 | 171.50 | 157.00 | 168.00 | 168.00 | 7.01% | 14,128,211 |
| Jul 20, 2026 | 165.50 | 166.50 | 153.50 | 157.00 | 157.00 | -6.82% | 12,279,020 |
| Jul 17, 2026 | 177.50 | 179.50 | 168.00 | 168.50 | 168.50 | -9.65% | 12,317,985 |
| Jul 16, 2026 | 189.50 | 198.00 | 185.50 | 186.50 | 186.50 | -1.58% | 26,324,600 |
| Jul 15, 2026 | 190.00 | 191.00 | 183.50 | 189.50 | 189.50 | 2.43% | 9,836,240 |
| Jul 14, 2026 | 193.00 | 194.50 | 179.00 | 185.00 | 185.00 | -4.39% | 13,985,165 |
| Jul 13, 2026 | 200.50 | 204.50 | 193.50 | 193.50 | 193.50 | -3.25% | 12,544,973 |
| Jul 9, 2026 | 207.50 | 210.50 | 198.00 | 200.00 | 200.00 | -2.91% | 15,918,723 |
| Jul 8, 2026 | 215.00 | 220.50 | 205.00 | 206.00 | 206.00 | -1.90% | 40,636,545 |
| Jul 7, 2026 | 224.50 | 234.00 | 208.00 | 210.00 | 210.00 | -6.46% | 37,448,240 |
| Jul 6, 2026 | 250.00 | 250.00 | 224.50 | 224.50 | 224.50 | -9.84% | 57,561,676 |
| Jul 3, 2026 | 229.50 | 249.00 | 224.50 | 249.00 | 249.00 | 9.93% | 93,064,180 |
| Jul 2, 2026 | 200.00 | 226.50 | 196.00 | 226.50 | 226.50 | 9.95% | 74,769,157 |
| Jul 1, 2026 | 201.50 | 206.00 | 199.50 | 206.00 | 206.00 | 9.87% | 14,118,705 |
| Jun 30, 2026 | 188.00 | 192.00 | 180.50 | 187.50 | 187.50 | 1.08% | 13,335,895 |
| Jun 29, 2026 | 194.50 | 194.50 | 183.00 | 185.50 | 185.50 | -3.89% | 16,273,016 |
| Jun 26, 2026 | 187.50 | 203.50 | 185.50 | 193.00 | 193.00 | 3.21% | 33,030,480 |
| Jun 25, 2026 | 192.00 | 194.50 | 185.00 | 187.00 | 187.00 | -1.84% | 12,694,079 |
| Jun 24, 2026 | 188.00 | 193.00 | 184.50 | 190.50 | 190.50 | - | 18,294,461 |
| Jun 23, 2026 | 198.50 | 202.00 | 190.00 | 190.50 | 190.50 | -3.79% | 23,401,570 |
| Jun 22, 2026 | 212.50 | 212.50 | 195.50 | 198.00 | 198.00 | -8.33% | 46,094,670 |
| Jun 18, 2026 | 225.00 | 229.00 | 215.00 | 216.00 | 216.00 | -3.57% | 32,016,900 |
| Jun 17, 2026 | 226.00 | 234.00 | 218.00 | 224.00 | 224.00 | -2.18% | 28,679,705 |
| Jun 16, 2026 | 240.50 | 247.00 | 222.00 | 229.00 | 229.00 | -4.04% | 39,830,930 |
| Jun 15, 2026 | 231.50 | 246.50 | 231.00 | 243.50 | 238.65 | 8.46% | 48,812,450 |
| Jun 12, 2026 | 244.50 | 247.00 | 224.50 | 224.50 | 220.03 | -4.47% | 73,461,770 |
| Jun 11, 2026 | 220.00 | 235.00 | 218.00 | 235.00 | 230.32 | 9.81% | 47,042,100 |
| Jun 10, 2026 | 230.00 | 245.00 | 211.00 | 214.00 | 209.74 | -6.35% | 91,570,440 |
| Jun 9, 2026 | 213.00 | 231.50 | 207.00 | 228.50 | 223.95 | 8.55% | 65,055,380 |
| Jun 8, 2026 | 191.00 | 217.00 | 191.00 | 210.50 | 206.31 | -0.71% | 22,132,239 |
| Jun 5, 2026 | 203.50 | 216.00 | 195.00 | 212.00 | 207.78 | 1.92% | 15,946,080 |
| Jun 4, 2026 | 210.00 | 220.00 | 204.50 | 208.00 | 203.86 | -4.37% | 14,603,000 |
| Jun 3, 2026 | 225.00 | 231.00 | 213.50 | 217.50 | 213.17 | 3.57% | 48,213,160 |
| Jun 2, 2026 | 198.50 | 212.50 | 196.50 | 210.00 | 205.82 | 3.70% | 23,254,070 |
| Jun 1, 2026 | 217.00 | 227.50 | 198.00 | 202.50 | 198.47 | -6.03% | 34,797,480 |
| May 29, 2026 | 222.00 | 228.00 | 212.00 | 215.50 | 211.21 | -0.92% | 46,795,990 |
| May 28, 2026 | 205.00 | 217.50 | 205.00 | 217.50 | 213.17 | 9.85% | 20,696,160 |
| May 27, 2026 | 220.00 | 221.50 | 192.00 | 198.00 | 194.06 | -2.46% | 28,448,680 |
| May 26, 2026 | 209.00 | 212.00 | 182.00 | 203.00 | 198.96 | 4.91% | 50,022,500 |