TSEC Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	38.20	39.95	36.15	39.00	39.00	-	66,229,715
Jan 29, 2026	41.50	41.75	38.45	39.00	39.00	-5.22%	60,532,286
Jan 28, 2026	43.00	44.50	41.00	41.15	41.15	-1.20%	109,936,200
Jan 27, 2026	41.80	42.00	39.85	41.65	41.65	0.73%	65,317,540
Jan 26, 2026	40.30	42.70	40.20	41.35	41.35	5.75%	115,671,200
Jan 23, 2026	39.50	40.95	37.30	39.10	39.10	1.16%	123,932,567
Jan 22, 2026	42.25	43.00	38.40	38.65	38.65	-2.89%	94,299,851
Jan 21, 2026	42.30	43.60	39.55	39.80	39.80	-2.45%	240,389,100
Jan 20, 2026	37.00	40.80	36.20	40.80	40.80	9.97%	130,367,768
Jan 19, 2026	38.00	38.95	37.00	37.10	37.10	-2.50%	78,239,850
Jan 16, 2026	39.90	40.50	38.00	38.05	38.05	-1.42%	84,293,100
Jan 15, 2026	38.45	38.80	37.10	38.60	38.60	-1.53%	107,531,100
Jan 14, 2026	38.50	40.95	38.05	39.20	39.20	4.53%	187,309,000
Jan 13, 2026	38.00	38.25	35.50	37.50	37.50	7.76%	205,325,800
Jan 12, 2026	32.05	34.80	32.05	34.80	34.80	9.95%	61,726,690
Jan 9, 2026	32.30	33.60	28.25	31.65	31.65	1.44%	276,161,600
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%	80,654,530
Jan 6, 2026	25.50	27.50	25.10	25.85	25.85	1.37%	55,752,540
Jan 5, 2026	27.30	27.30	25.00	25.50	25.50	-8.11%	56,232,900
Jan 2, 2026	28.35	29.40	27.50	27.75	27.75	-0.54%	57,367,070
Dec 31, 2025	27.95	29.00	27.90	27.90	27.90	-2.79%	15,279,320
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%	26,380,230
Dec 26, 2025	27.60	29.30	27.10	29.10	29.10	8.58%	22,574,920
Dec 24, 2025	27.50	27.50	26.20	26.80	26.80	-	15,839,920
Dec 23, 2025	25.00	26.90	25.00	26.80	26.80	7.85%	25,907,500
Dec 22, 2025	23.15	24.85	23.15	24.85	24.85	9.96%	23,344,630
Dec 19, 2025	22.35	23.35	21.80	22.60	22.60	4.63%	22,513,440
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%	43,507,710
Dec 16, 2025	23.10	23.25	22.50	23.25	23.25	9.93%	27,677,110
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%	89,382,550
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%	8,317,855
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%	1,855,470
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%	2,077,909
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