TSEC Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	50.00	52.00	49.55	50.60	50.60	-0.78%	86,228,100
Mar 12, 2026	53.20	55.70	50.80	51.00	51.00	-2.49%	282,003,600
Mar 11, 2026	48.55	52.30	48.55	52.30	52.30	9.87%	147,006,300
Mar 10, 2026	51.00	52.20	47.15	47.60	47.60	-2.66%	160,066,953
Mar 9, 2026	43.45	49.60	43.45	48.90	48.90	1.66%	129,970,300
Mar 6, 2026	49.90	50.40	46.80	48.10	48.10	-3.80%	202,025,300
Mar 5, 2026	49.60	50.00	47.50	50.00	50.00	9.89%	121,442,807
Mar 4, 2026	47.55	49.50	44.70	45.50	45.50	-8.36%	119,403,600
Mar 3, 2026	53.00	54.20	47.20	49.65	49.65	0.10%	267,604,300
Mar 2, 2026	44.80	49.60	43.50	49.60	49.60	9.98%	185,079,153
Feb 26, 2026	41.70	45.10	41.05	45.10	45.10	10.00%	105,731,300
Feb 25, 2026	42.25	43.10	40.15	41.00	41.00	-1.20%	76,494,340
Feb 24, 2026	39.40	42.30	39.00	41.50	41.50	5.20%	78,291,694
Feb 23, 2026	37.50	39.65	37.45	39.45	39.45	6.33%	45,455,030
Feb 11, 2026	37.70	38.20	36.40	37.10	37.10	-1.59%	39,641,410
Feb 10, 2026	39.90	40.00	37.15	37.70	37.70	-4.31%	49,402,290
Feb 9, 2026	41.90	42.30	39.35	39.40	39.40	0.25%	83,268,850
Feb 6, 2026	41.00	41.40	37.95	39.30	39.30	-6.76%	90,330,144
Feb 5, 2026	44.05	44.60	42.10	42.15	42.15	-4.42%	109,392,091
Feb 4, 2026	42.40	46.20	42.00	44.10	44.10	4.50%	236,164,953
Feb 3, 2026	41.10	43.95	40.35	42.20	42.20	5.50%	211,699,300
Feb 2, 2026	40.80	42.75	39.90	40.00	40.00	2.56%	223,935,113
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