TSEC Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	32.30	33.60	28.25	31.65	31.65	1.44%	276,161,636
Jan 8, 2026	29.80	31.20	29.70	31.20	31.20	9.86%	71,328,410
Jan 7, 2026	25.85	28.40	25.45	28.40	28.40	9.86%	80,654,537
Jan 6, 2026	25.50	27.50	25.10	25.85	25.85	1.37%	55,752,542
Jan 5, 2026	27.30	27.30	25.00	25.50	25.50	-8.11%	56,232,904
Jan 2, 2026	28.35	29.40	27.50	27.75	27.75	-0.54%	57,367,075
Dec 31, 2025	27.95	29.00	27.90	27.90	27.90	-2.79%	15,279,329
Dec 30, 2025	27.20	28.70	25.90	28.70	28.70	3.61%	22,395,320
Dec 29, 2025	29.50	30.00	27.50	27.70	27.70	-4.81%	26,380,233
Dec 26, 2025	27.60	29.30	27.10	29.10	29.10	8.58%	22,574,925
Dec 24, 2025	27.50	27.50	26.20	26.80	26.80	-	15,839,921
Dec 23, 2025	25.00	26.90	25.00	26.80	26.80	7.85%	25,907,505
Dec 22, 2025	23.15	24.85	23.15	24.85	24.85	9.96%	23,279,200
Dec 19, 2025	22.35	23.35	21.80	22.60	22.60	4.63%	22,352,760
Dec 18, 2025	22.60	22.90	21.55	21.60	21.60	-6.49%	22,455,000
Dec 17, 2025	25.55	25.55	22.00	23.10	23.10	-0.65%	43,507,714
Dec 16, 2025	23.10	23.25	22.50	23.25	23.25	9.93%	27,677,115
Dec 15, 2025	20.15	21.15	20.10	21.15	21.15	9.87%	41,272,560
Dec 12, 2025	17.90	19.25	17.60	19.25	19.25	10.00%	89,382,554
Dec 11, 2025	17.45	17.60	15.90	17.50	17.50	6.06%	104,371,200
Dec 10, 2025	16.05	16.50	15.65	16.50	16.50	10.00%	24,942,100
Dec 9, 2025	15.00	15.00	15.00	15.00	15.00	9.89%	8,094,916
Dec 8, 2025	13.05	14.10	12.95	13.65	13.65	4.60%	5,431,532
Dec 5, 2025	13.10	13.20	13.05	13.05	13.05	-1.88%	1,083,424
Dec 4, 2025	13.10	13.35	13.05	13.30	13.30	2.31%	1,842,949
Dec 3, 2025	12.95	13.05	12.70	13.00	13.00	1.96%	1,398,117
Dec 2, 2025	13.00	13.00	12.70	12.75	12.75	-1.16%	1,807,935
Dec 1, 2025	13.25	13.35	12.90	12.90	12.90	-3.73%	2,347,521
Nov 28, 2025	12.90	13.40	12.80	13.40	13.40	3.47%	4,139,732
Nov 27, 2025	12.70	12.95	12.55	12.95	12.95	3.19%	1,730,404
Nov 26, 2025	12.45	12.65	12.45	12.55	12.55	2.03%	2,077,190
Nov 25, 2025	12.10	12.35	12.10	12.30	12.30	2.93%	2,881,967
Nov 24, 2025	12.45	12.55	11.95	11.95	11.95	-3.24%	3,601,205
Nov 21, 2025	12.50	12.75	12.35	12.35	12.35	-3.52%	2,658,439
Nov 20, 2025	13.05	13.20	12.75	12.80	12.80	-0.39%	2,656,225
Nov 19, 2025	13.20	13.20	12.50	12.85	12.85	-2.65%	4,462,192
Nov 18, 2025	13.30	13.30	13.05	13.20	13.20	-1.86%	2,785,161
Nov 17, 2025	13.40	13.50	13.25	13.45	13.45	0.37%	1,507,200
Nov 14, 2025	13.25	13.55	13.20	13.40	13.40	-	1,783,042
Nov 13, 2025	13.60	13.60	13.30	13.40	13.40	-1.47%	2,662,937
Nov 12, 2025	13.40	13.70	13.40	13.60	13.60	1.49%	1,563,151
Nov 11, 2025	13.45	13.70	13.40	13.40	13.40	-	1,696,779
Nov 10, 2025	13.60	13.60	13.40	13.40	13.40	-2.55%	1,598,028
Nov 7, 2025	14.00	14.00	13.70	13.75	13.75	-1.79%	1,184,738
Nov 6, 2025	13.75	14.00	13.65	14.00	14.00	3.32%	1,910,423
Nov 5, 2025	13.45	13.60	13.25	13.55	13.55	-0.37%	2,257,840
Nov 4, 2025	13.85	13.90	13.40	13.60	13.60	-1.81%	3,259,831
Nov 3, 2025	14.15	14.15	13.80	13.85	13.85	-1.42%	3,442,904
Oct 31, 2025	14.60	14.70	14.05	14.05	14.05	-1.75%	3,478,609
Oct 30, 2025	14.80	14.80	14.20	14.30	14.30	-2.39%	6,526,147