TSEC Corporation (TPE:6443)
Taiwan · Delayed Price · Currency is TWD 13.15
-0.30 (-2.23%)
Nov 18, 2025, 1:25 PM CST
TSEC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 13.30 | 13.30 | 13.05 | 13.10 | - | -2.60% | 1,328,244 |
| 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 |
| Oct 29, 2025 | 14.40 | 15.20 | 14.00 | 14.65 | 14.65 | 2.09% | 7,246,649 |
| Oct 28, 2025 | 14.45 | 14.65 | 14.30 | 14.35 | 14.35 | - | 2,009,515 |
| Oct 27, 2025 | 14.20 | 14.70 | 14.05 | 14.35 | 14.35 | 1.77% | 3,668,783 |
| Oct 23, 2025 | 14.20 | 14.25 | 14.05 | 14.10 | 14.10 | -1.74% | 1,872,403 |
| Oct 22, 2025 | 14.40 | 14.60 | 14.30 | 14.35 | 14.35 | 0.35% | 1,494,328 |
| Oct 21, 2025 | 14.05 | 14.50 | 14.05 | 14.30 | 14.30 | 2.14% | 2,609,663 |
| Oct 20, 2025 | 14.15 | 14.20 | 14.00 | 14.00 | 14.00 | -0.36% | 2,204,658 |
| Oct 17, 2025 | 14.35 | 14.40 | 14.00 | 14.05 | 14.05 | -1.75% | 2,590,900 |
| Oct 16, 2025 | 14.20 | 14.55 | 14.20 | 14.30 | 14.30 | 0.70% | 1,861,908 |
| Oct 15, 2025 | 14.50 | 14.50 | 14.10 | 14.20 | 14.20 | -1.39% | 2,150,642 |
| Oct 14, 2025 | 14.55 | 14.80 | 14.35 | 14.40 | 14.40 | -0.35% | 2,644,116 |
| Oct 13, 2025 | 13.80 | 14.45 | 13.80 | 14.45 | 14.45 | -1.03% | 2,152,834 |
| Oct 9, 2025 | 14.60 | 14.95 | 14.60 | 14.60 | 14.60 | - | 2,355,871 |
| Oct 8, 2025 | 14.70 | 14.80 | 14.45 | 14.60 | 14.60 | -0.34% | 1,526,324 |
| Oct 7, 2025 | 14.65 | 14.80 | 14.35 | 14.65 | 14.65 | - | 2,282,323 |
| Oct 3, 2025 | 14.65 | 14.70 | 14.55 | 14.65 | 14.65 | 0.34% | 1,617,445 |
| Oct 2, 2025 | 14.95 | 15.05 | 14.50 | 14.60 | 14.60 | -2.01% | 2,597,448 |
| Oct 1, 2025 | 15.10 | 15.10 | 14.85 | 14.90 | 14.90 | -1.32% | 1,623,581 |
| Sep 30, 2025 | 15.10 | 15.20 | 15.00 | 15.10 | 15.10 | 1.00% | 1,409,789 |
| Sep 26, 2025 | 15.40 | 15.40 | 14.85 | 14.95 | 14.95 | -1.97% | 2,428,983 |
| Sep 25, 2025 | 15.50 | 15.55 | 15.20 | 15.25 | 15.25 | - | 2,052,704 |
| Sep 24, 2025 | 15.45 | 15.75 | 15.25 | 15.25 | 15.25 | -0.33% | 2,633,383 |
| Sep 23, 2025 | 15.50 | 15.55 | 15.10 | 15.30 | 15.30 | -0.65% | 2,813,788 |
| Sep 22, 2025 | 15.85 | 15.90 | 15.35 | 15.40 | 15.40 | -2.22% | 3,030,623 |
| Sep 19, 2025 | 15.70 | 15.75 | 15.50 | 15.75 | 15.75 | -0.94% | 5,970,554 |
| Sep 18, 2025 | 15.80 | 15.90 | 15.55 | 15.90 | 15.90 | 2.58% | 13,491,960 |
| Sep 17, 2025 | 14.75 | 15.75 | 14.70 | 15.50 | 15.50 | 5.44% | 9,452,666 |
| Sep 16, 2025 | 14.60 | 14.75 | 14.40 | 14.70 | 14.70 | 1.38% | 2,470,321 |
| Sep 15, 2025 | 14.50 | 14.80 | 14.45 | 14.50 | 14.50 | 0.35% | 2,537,668 |
| 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 |