TSEC Corporation (TPE:6443)
Taiwan · Delayed Price · Currency is TWD 25.05
+1.30 (5.47%)
Sep 18, 2026, 1:15 PM CST
TSEC Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 23.90 | 24.85 | 23.70 | 23.75 | 23.75 | -0.21% | 3,522,880 |
| Sep 16, 2026 | 22.70 | 24.00 | 22.70 | 23.80 | 23.80 | 4.85% | 4,067,362 |
| Sep 15, 2026 | 23.35 | 23.65 | 22.70 | 22.70 | 22.70 | -2.78% | 3,113,764 |
| Sep 14, 2026 | 23.00 | 24.20 | 22.85 | 23.35 | 23.35 | 0.65% | 3,571,378 |
| Sep 11, 2026 | 23.30 | 23.50 | 23.20 | 23.20 | 23.20 | -1.90% | 1,802,892 |
| Sep 10, 2026 | 23.90 | 23.90 | 23.50 | 23.65 | 23.65 | -1.25% | 1,996,113 |
| Sep 9, 2026 | 24.20 | 24.30 | 23.90 | 23.95 | 23.95 | -0.21% | 2,628,073 |
| Sep 8, 2026 | 24.50 | 24.60 | 24.00 | 24.00 | 24.00 | -2.44% | 2,764,685 |
| Sep 7, 2026 | 24.95 | 25.20 | 24.50 | 24.60 | 24.60 | -1.40% | 2,766,162 |
| Sep 4, 2026 | 24.70 | 25.00 | 24.35 | 24.95 | 24.95 | 1.63% | 3,099,595 |
| Sep 3, 2026 | 25.20 | 25.60 | 24.55 | 24.55 | 24.55 | -2.19% | 3,308,376 |
| Sep 2, 2026 | 25.65 | 25.70 | 25.10 | 25.10 | 25.10 | -2.52% | 3,434,420 |
| Sep 1, 2026 | 26.00 | 26.15 | 25.75 | 25.75 | 25.75 | -0.96% | 5,302,337 |
| Aug 31, 2026 | 26.20 | 26.40 | 25.50 | 26.00 | 26.00 | -2.44% | 3,872,861 |
| Aug 28, 2026 | 26.70 | 27.50 | 26.65 | 26.65 | 26.65 | -0.19% | 5,153,342 |
| Aug 27, 2026 | 26.80 | 27.15 | 26.55 | 26.70 | 26.70 | 1.52% | 4,592,060 |
| Aug 26, 2026 | 26.45 | 26.75 | 26.25 | 26.30 | 26.30 | -0.57% | 3,973,334 |
| Aug 25, 2026 | 25.80 | 27.00 | 24.90 | 26.45 | 26.45 | 2.32% | 4,809,022 |
| Aug 24, 2026 | 26.00 | 26.55 | 25.80 | 25.85 | 25.85 | -0.39% | 2,910,521 |
| Aug 21, 2026 | 26.10 | 26.40 | 25.90 | 25.95 | 25.95 | -0.57% | 1,589,319 |
| Aug 20, 2026 | 26.35 | 26.50 | 25.85 | 26.10 | 26.10 | 0.38% | 2,270,143 |
| Aug 19, 2026 | 26.00 | 26.50 | 25.85 | 26.00 | 26.00 | -1.33% | 2,053,118 |
| Aug 18, 2026 | 27.50 | 27.65 | 26.35 | 26.35 | 26.35 | -6.06% | 4,728,704 |
| Aug 17, 2026 | 27.25 | 28.80 | 26.90 | 28.05 | 28.05 | 3.13% | 5,679,883 |
| Aug 14, 2026 | 27.60 | 27.65 | 27.00 | 27.20 | 27.20 | -1.81% | 3,281,909 |
| Aug 13, 2026 | 26.90 | 28.40 | 26.90 | 27.70 | 27.70 | 3.55% | 6,428,575 |
| Aug 12, 2026 | 26.90 | 27.00 | 26.70 | 26.75 | 26.75 | -0.56% | 2,366,795 |
| Aug 11, 2026 | 27.00 | 27.30 | 26.55 | 26.90 | 26.90 | -0.55% | 2,702,826 |
| Aug 10, 2026 | 26.55 | 27.25 | 26.30 | 27.05 | 27.05 | 4.04% | 4,716,830 |
| Aug 7, 2026 | 26.95 | 27.10 | 25.90 | 26.00 | 26.00 | -2.62% | 2,511,622 |
| Aug 6, 2026 | 27.45 | 27.65 | 25.80 | 26.70 | 26.70 | -3.61% | 6,992,364 |
| Aug 5, 2026 | 26.45 | 28.35 | 26.15 | 27.70 | 27.70 | 7.36% | 8,135,971 |
| Aug 4, 2026 | 24.75 | 25.80 | 24.55 | 25.80 | 25.80 | 3.41% | 4,041,216 |
| Aug 3, 2026 | 23.95 | 25.30 | 23.45 | 24.95 | 24.95 | 5.05% | 5,338,082 |
| Jul 31, 2026 | 23.90 | 24.25 | 23.30 | 23.75 | 23.75 | 6.74% | 6,454,908 |
| Jul 30, 2026 | 23.15 | 23.60 | 22.15 | 22.25 | 22.25 | -5.52% | 8,371,293 |
| Jul 29, 2026 | 26.25 | 26.25 | 23.05 | 23.55 | 23.55 | -8.01% | 8,920,711 |
| Jul 28, 2026 | 26.55 | 26.80 | 25.50 | 25.60 | 25.60 | -6.40% | 5,254,067 |
| Jul 27, 2026 | 28.65 | 28.65 | 26.95 | 27.35 | 27.35 | -4.54% | 4,922,999 |
| Jul 24, 2026 | 28.40 | 29.50 | 27.85 | 28.65 | 28.65 | -0.52% | 4,948,089 |
| Jul 23, 2026 | 29.75 | 29.80 | 28.60 | 28.80 | 28.80 | -2.70% | 3,440,573 |
| Jul 22, 2026 | 28.75 | 30.30 | 28.75 | 29.60 | 29.60 | 4.23% | 8,007,723 |
| Jul 21, 2026 | 28.10 | 29.40 | 28.10 | 28.40 | 28.40 | 1.97% | 5,424,641 |
| Jul 20, 2026 | 30.30 | 30.45 | 27.85 | 27.85 | 27.85 | -6.70% | 8,179,833 |
| Jul 17, 2026 | 29.30 | 29.85 | 28.00 | 29.85 | 29.85 | - | 9,872,529 |
| Jul 16, 2026 | 30.40 | 31.15 | 29.70 | 29.85 | 29.85 | -1.81% | 4,971,517 |
| Jul 15, 2026 | 30.25 | 30.70 | 29.90 | 30.40 | 30.40 | 1.67% | 4,869,643 |
| Jul 14, 2026 | 30.45 | 31.00 | 28.80 | 29.90 | 29.90 | -1.64% | 8,660,233 |
| Jul 13, 2026 | 31.35 | 31.65 | 30.20 | 30.40 | 30.40 | -2.72% | 6,356,988 |
| Jul 9, 2026 | 32.10 | 32.45 | 31.25 | 31.25 | 31.25 | -0.79% | 5,526,718 |