TSEC Corporation (TPE:6443)
Taiwan · Delayed Price · Currency is TWD 14.65
+0.15 (1.03%)
Sep 16, 2025, 12:45 PM CST
TSEC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 14.60 | 14.60 | 14.45 | 14.50 | - | - | 505,008 |
| Sep 15, 2025 | 14.50 | 14.80 | 14.45 | 14.50 | 14.50 | 0.35% | 2,535,649 |
| Sep 12, 2025 | 14.10 | 14.60 | 14.10 | 14.45 | 14.45 | 2.85% | 2,538,713 |
| Sep 11, 2025 | 14.55 | 14.55 | 14.05 | 14.05 | 14.05 | -2.43% | 3,262,534 |
| Sep 10, 2025 | 14.75 | 14.85 | 14.40 | 14.40 | 14.40 | -2.04% | 3,064,960 |
| Sep 9, 2025 | 14.95 | 15.05 | 14.70 | 14.70 | 14.70 | -0.68% | 2,575,068 |
| Sep 8, 2025 | 14.80 | 14.90 | 14.65 | 14.80 | 14.80 | 0.34% | 2,445,668 |
| Sep 5, 2025 | 15.00 | 15.00 | 14.70 | 14.75 | 14.75 | -1.34% | 1,910,051 |
| Sep 4, 2025 | 14.75 | 15.00 | 14.75 | 14.95 | 14.95 | 1.70% | 2,478,962 |
| Sep 3, 2025 | 14.55 | 14.80 | 14.55 | 14.70 | 14.70 | 1.38% | 2,346,059 |
| Sep 2, 2025 | 15.00 | 15.20 | 14.40 | 14.50 | 14.50 | -3.65% | 4,436,074 |
| Sep 1, 2025 | 15.35 | 15.50 | 15.00 | 15.05 | 15.05 | -2.90% | 2,899,772 |
| Aug 29, 2025 | 15.95 | 16.10 | 15.35 | 15.50 | 15.50 | -2.52% | 5,053,862 |
| Aug 28, 2025 | 16.10 | 16.20 | 15.90 | 15.90 | 15.90 | -0.93% | 3,342,615 |
| Aug 27, 2025 | 16.05 | 16.20 | 15.95 | 16.05 | 16.05 | 0.63% | 1,975,702 |
| Aug 26, 2025 | 15.95 | 16.35 | 15.90 | 15.95 | 15.95 | -1.54% | 3,446,252 |
| Aug 25, 2025 | 16.20 | 16.40 | 16.05 | 16.20 | 16.20 | 0.93% | 3,646,721 |
| Aug 22, 2025 | 16.45 | 16.45 | 16.00 | 16.05 | 16.05 | -3.02% | 6,216,060 |
| Aug 21, 2025 | 16.35 | 17.00 | 16.35 | 16.55 | 16.55 | -0.90% | 5,025,446 |
| Aug 20, 2025 | 16.80 | 17.05 | 16.55 | 16.70 | 16.70 | -1.76% | 4,347,439 |
| Aug 19, 2025 | 17.15 | 17.25 | 16.85 | 17.00 | 17.00 | - | 4,726,057 |
| Aug 18, 2025 | 16.90 | 17.15 | 16.75 | 17.00 | 17.00 | 0.89% | 5,149,744 |
| Aug 15, 2025 | 16.60 | 17.00 | 16.45 | 16.85 | 16.85 | 2.74% | 8,653,719 |
| Aug 14, 2025 | 16.40 | 16.70 | 16.30 | 16.40 | 16.40 | - | 3,563,416 |
| Aug 13, 2025 | 16.85 | 17.00 | 16.20 | 16.40 | 16.40 | -1.80% | 4,540,393 |
| Aug 12, 2025 | 16.70 | 17.25 | 16.55 | 16.70 | 16.70 | 0.60% | 8,522,059 |
| Aug 11, 2025 | 16.25 | 16.80 | 16.00 | 16.60 | 16.60 | 1.22% | 6,383,456 |
| Aug 8, 2025 | 16.45 | 16.80 | 16.15 | 16.40 | 16.40 | -0.30% | 4,976,246 |
| Aug 7, 2025 | 16.35 | 16.70 | 16.25 | 16.45 | 16.45 | 1.23% | 5,000,747 |
| Aug 6, 2025 | 16.15 | 16.60 | 16.15 | 16.25 | 16.25 | 0.93% | 5,033,185 |
| Aug 5, 2025 | 16.30 | 16.40 | 16.10 | 16.10 | 16.10 | -0.62% | 2,934,708 |
| Aug 4, 2025 | 16.50 | 16.50 | 16.05 | 16.20 | 16.20 | -2.11% | 4,970,754 |
| Aug 1, 2025 | 15.85 | 16.95 | 15.60 | 16.55 | 16.55 | 2.80% | 9,849,649 |
| Jul 31, 2025 | 16.30 | 16.30 | 16.00 | 16.10 | 16.10 | -0.31% | 3,019,473 |
| Jul 30, 2025 | 16.10 | 16.30 | 15.90 | 16.15 | 16.15 | 0.94% | 2,520,732 |
| Jul 29, 2025 | 16.15 | 16.60 | 16.00 | 16.00 | 16.00 | -1.23% | 5,204,980 |
| Jul 28, 2025 | 16.30 | 16.40 | 15.85 | 16.20 | 16.20 | 0.31% | 3,520,787 |
| Jul 25, 2025 | 16.15 | 16.55 | 16.00 | 16.15 | 16.15 | 0.31% | 6,465,525 |
| Jul 24, 2025 | 15.95 | 16.20 | 15.70 | 16.10 | 16.10 | 1.26% | 4,335,155 |
| Jul 23, 2025 | 15.85 | 15.90 | 15.45 | 15.90 | 15.90 | -2.75% | 7,959,725 |
| Jul 22, 2025 | 16.10 | 16.40 | 15.65 | 16.35 | 16.35 | 2.51% | 6,598,661 |
| Jul 21, 2025 | 15.80 | 16.05 | 15.60 | 15.95 | 15.95 | 0.95% | 2,893,809 |
| Jul 18, 2025 | 16.25 | 16.25 | 15.75 | 15.80 | 15.80 | -1.56% | 3,559,425 |
| Jul 17, 2025 | 15.75 | 16.45 | 15.70 | 16.05 | 16.05 | 3.55% | 12,100,224 |
| Jul 16, 2025 | 15.70 | 15.90 | 15.50 | 15.50 | 15.50 | - | 2,723,159 |
| Jul 15, 2025 | 15.55 | 15.90 | 15.50 | 15.50 | 15.50 | -0.64% | 3,412,065 |
| Jul 14, 2025 | 16.30 | 16.40 | 15.40 | 15.60 | 15.60 | -0.32% | 11,886,351 |
| Jul 11, 2025 | 14.90 | 15.80 | 14.90 | 15.65 | 15.65 | 5.03% | 4,917,884 |
| Jul 10, 2025 | 15.00 | 15.10 | 14.85 | 14.90 | 14.90 | -0.33% | 1,544,029 |
| Jul 9, 2025 | 15.10 | 15.20 | 14.90 | 14.95 | 14.95 | -1.64% | 2,456,325 |