TSRC Corporation(TW:2103)
NT$23.50+0.70 (+1.95%)
TW:2103
TSRC Corporation historical prices
NT$23.50
At close:+0.70 (+1.95%)
TSRC Corporation (2103) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 23.05 | 23.60 | 23.00 | 23.50 | 23.50 | +1.95% | 5,395,025 | 1.21 |
| Nov 09, 2026 | 23.10 | 23.15 | 22.20 | 22.80 | 22.80 | -1.08% | 10,530,192 | 2.32 |
| Nov 06, 2026 | 23.05 | 23.30 | 23.05 | 23.05 | 23.05 | -9.96% | 13,251,399 | 2.68 |
| Nov 05, 2026 | 26.30 | 26.30 | 25.55 | 25.60 | 25.60 | -0.39% | 4,046,676 | 0.77 |
| Nov 04, 2026 | 25.90 | 26.15 | 24.95 | 25.70 | 25.70 | +0.00% | 4,931,873 | 0.94 |
| Nov 03, 2026 | 26.45 | 26.45 | 25.20 | 25.70 | 25.70 | -3.20% | 5,595,112 | 1.08 |
| Nov 02, 2026 | 26.50 | 26.70 | 26.15 | 26.55 | 26.55 | -0.75% | 2,844,441 | 0.55 |
| Oct 30, 2026 | 27.40 | 27.40 | 26.60 | 26.75 | 26.75 | -2.37% | 4,146,791 | 0.80 |
| Oct 29, 2026 | 27.95 | 28.05 | 27.35 | 27.40 | 27.40 | -1.97% | 2,669,035 | 0.51 |
| Oct 28, 2026 | 28.30 | 28.35 | 27.85 | 27.95 | 27.95 | -1.06% | 2,313,747 | 0.44 |
| Oct 27, 2026 | 28.20 | 28.70 | 28.00 | 28.25 | 28.25 | +0.53% | 3,605,978 | 0.69 |
| Oct 26, 2026 | 28.10 | 28.45 | 28.00 | 28.10 | 28.10 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 28.10 | 28.45 | 28.00 | 28.10 | 28.10 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 28.35 | 28.45 | 28.00 | 28.10 | 28.10 | -0.71% | 1,989,541 | 0.36 |
| Oct 21, 2026 | 28.65 | 28.85 | 28.15 | 28.30 | 28.30 | -0.70% | 2,366,926 | 0.42 |
| Oct 20, 2026 | 28.50 | 29.00 | 28.35 | 28.50 | 28.50 | -0.52% | 1,701,457 | 0.30 |
| Oct 19, 2026 | 28.30 | 28.95 | 28.25 | 28.65 | 28.65 | -1.04% | 2,450,103 | 0.43 |
| Oct 16, 2026 | 28.70 | 29.10 | 28.70 | 28.95 | 28.95 | +1.22% | 1,637,032 | 0.29 |
| Oct 15, 2026 | 29.55 | 29.80 | 28.60 | 28.60 | 28.60 | -4.51% | 4,342,019 | 0.75 |
| Oct 14, 2026 | 28.70 | 30.15 | 28.70 | 29.95 | 29.95 | +4.54% | 5,228,148 | 0.90 |
| Oct 13, 2026 | 29.00 | 29.15 | 28.50 | 28.65 | 28.65 | -1.72% | 3,325,276 | 0.55 |
| Oct 12, 2026 | 29.70 | 32.00 | 28.85 | 29.15 | 29.15 | -0.17% | 9,315,530 | 1.52 |
| Oct 09, 2026 | 29.20 | 30.05 | 28.95 | 29.20 | 29.20 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 29.05 | 30.05 | 28.95 | 29.20 | 29.20 | +0.69% | 6,349,616 | 1.01 |
| Oct 07, 2026 | 28.45 | 29.30 | 28.25 | 29.00 | 29.00 | +4.13% | 6,834,786 | 1.10 |
| Oct 06, 2026 | 28.70 | 28.70 | 27.85 | 27.85 | 27.85 | -2.62% | 2,354,196 | 0.37 |
| Oct 05, 2026 | 28.35 | 28.80 | 27.80 | 28.60 | 28.60 | +1.60% | 3,703,862 | 0.58 |
| Oct 02, 2026 | 28.10 | 29.00 | 27.90 | 28.15 | 28.15 | +0.72% | 4,869,851 | 0.76 |
| Oct 01, 2026 | 28.10 | 28.20 | 27.70 | 27.95 | 27.95 | -0.71% | 1,423,826 | 0.21 |
| Sep 30, 2026 | 27.50 | 28.20 | 27.50 | 28.15 | 28.15 | +2.74% | 2,618,484 | 0.37 |
| Sep 29, 2026 | 27.80 | 28.00 | 27.40 | 27.40 | 27.40 | -1.44% | 2,596,683 | 0.36 |
| Sep 28, 2026 | 27.80 | 27.90 | 27.40 | 27.80 | 27.80 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 27.80 | 27.90 | 27.40 | 27.80 | 27.80 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 27.90 | 27.90 | 27.40 | 27.80 | 27.80 | -0.36% | 1,545,422 | 0.21 |
| Sep 23, 2026 | 27.60 | 28.30 | 27.55 | 27.90 | 27.90 | +2.01% | 4,266,016 | 0.59 |
| Sep 22, 2026 | 27.95 | 27.95 | 27.20 | 27.35 | 27.35 | -1.62% | 2,248,619 | 0.31 |
| Sep 21, 2026 | 27.90 | 27.95 | 27.40 | 27.80 | 27.80 | +0.72% | 1,778,319 | 0.24 |
| Sep 18, 2026 | 28.35 | 28.35 | 27.30 | 27.60 | 27.60 | -2.13% | 4,416,637 | 0.60 |
| Sep 17, 2026 | 27.00 | 28.45 | 26.75 | 28.20 | 28.20 | +5.03% | 7,673,485 | 1.05 |
| Sep 16, 2026 | 25.75 | 27.15 | 25.75 | 26.85 | 26.85 | +4.27% | 5,196,855 | 0.72 |
| Sep 15, 2026 | 25.50 | 25.80 | 25.35 | 25.75 | 25.75 | +1.18% | 1,765,093 | 0.24 |
| Sep 14, 2026 | 25.70 | 25.75 | 25.15 | 25.45 | 25.45 | -1.17% | 2,689,775 | 0.37 |
| Sep 11, 2026 | 25.50 | 25.95 | 25.30 | 25.75 | 25.75 | -0.39% | 2,539,776 | 0.35 |
| Sep 10, 2026 | 26.55 | 26.55 | 25.70 | 25.85 | 25.85 | -2.45% | 3,930,753 | 0.53 |
| Sep 09, 2026 | 25.80 | 26.60 | 25.70 | 26.50 | 26.50 | +2.91% | 4,099,892 | 0.55 |
| Sep 08, 2026 | 27.25 | 27.25 | 25.30 | 25.75 | 25.75 | -6.02% | 14,934,234 | 2.03 |
| Sep 07, 2026 | 28.45 | 28.45 | 27.20 | 27.40 | 27.40 | -3.01% | 6,933,841 | 0.95 |
| Sep 04, 2026 | 28.20 | 28.30 | 27.70 | 28.25 | 28.25 | +1.07% | 3,274,701 | 0.45 |
| Sep 03, 2026 | 28.20 | 28.90 | 27.90 | 27.95 | 27.95 | -1.24% | 4,443,020 | 0.61 |
| Sep 02, 2026 | 28.65 | 29.05 | 27.95 | 28.30 | 28.30 | -1.74% | 5,051,843 | 0.69 |
