TSEC Corporation(TW:6443)
NT$27.60+0.90 (+3.37%)
TW:6443
TSEC Corporation historical prices
NT$27.60
At close:+0.90 (+3.37%)
TSEC Corporation (6443) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 26.60 | 27.60 | 25.55 | 27.60 | 27.60 | +3.37% | 15,228,053 | 2.03 |
| Nov 10, 2026 | 27.20 | 28.90 | 26.30 | 26.70 | 26.70 | +2.89% | 28,495,887 | 3.99 |
| Nov 09, 2026 | 26.65 | 28.50 | 25.75 | 27.00 | 27.00 | +4.05% | 44,146,605 | 6.81 |
| Nov 06, 2026 | 21.25 | 25.95 | 21.25 | 25.95 | 25.95 | +9.96% | 40,744,488 | 6.93 |
| Nov 05, 2026 | 24.00 | 25.20 | 23.50 | 23.60 | 23.60 | +2.83% | 22,589,725 | 4.04 |
| Nov 04, 2026 | 23.40 | 23.40 | 21.45 | 22.95 | 22.95 | +0.22% | 6,034,688 | 1.09 |
| Nov 03, 2026 | 23.25 | 23.70 | 22.30 | 22.90 | 22.90 | -3.17% | 4,706,217 | 0.84 |
| Nov 02, 2026 | 22.75 | 24.00 | 22.75 | 23.65 | 23.65 | +0.42% | 2,834,359 | 0.50 |
| Oct 30, 2026 | 24.00 | 24.25 | 23.30 | 23.55 | 23.55 | -3.68% | 4,995,359 | 0.89 |
| Oct 29, 2026 | 25.00 | 25.20 | 24.40 | 24.45 | 24.45 | -2.98% | 2,557,101 | 0.45 |
| Oct 28, 2026 | 25.25 | 25.65 | 24.90 | 25.20 | 25.20 | +0.40% | 4,426,825 | 0.77 |
| Oct 27, 2026 | 26.00 | 26.20 | 25.00 | 25.10 | 25.10 | -3.46% | 7,733,673 | 1.35 |
| Oct 26, 2026 | 26.00 | 27.45 | 26.00 | 26.00 | 26.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 26.00 | 27.45 | 26.00 | 26.00 | 26.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 26.90 | 27.45 | 26.00 | 26.00 | 26.00 | -2.80% | 16,140,469 | 2.79 |
| Oct 21, 2026 | 25.65 | 27.25 | 25.50 | 26.75 | 26.75 | +7.86% | 24,822,364 | 4.55 |
| Oct 20, 2026 | 25.35 | 25.95 | 24.80 | 24.80 | 24.80 | -2.94% | 4,558,442 | 0.84 |
| Oct 19, 2026 | 24.60 | 25.95 | 24.55 | 25.55 | 25.55 | -0.39% | 3,275,126 | 0.59 |
| Oct 16, 2026 | 25.75 | 26.35 | 25.65 | 25.65 | 25.65 | 0.00% | 11,807,845 | 2.18 |
| Oct 15, 2026 | 26.70 | 26.90 | 25.60 | 25.65 | 25.65 | -4.82% | 4,294,562 | 0.78 |
| Oct 14, 2026 | 25.35 | 27.15 | 25.35 | 26.95 | 26.95 | +6.31% | 4,650,426 | 0.84 |
| Oct 13, 2026 | 26.30 | 26.35 | 25.30 | 25.35 | 25.35 | -4.52% | 3,714,297 | 0.67 |
| Oct 12, 2026 | 26.60 | 27.25 | 26.40 | 26.55 | 26.55 | -1.67% | 3,195,188 | 0.57 |
| Oct 09, 2026 | 27.00 | 27.60 | 27.00 | 27.00 | 27.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 27.45 | 27.60 | 27.00 | 27.00 | 27.00 | -2.17% | 2,768,146 | 0.48 |
| Oct 07, 2026 | 28.00 | 28.05 | 27.45 | 27.60 | 27.60 | -1.43% | 3,731,970 | 0.65 |
| Oct 06, 2026 | 28.70 | 28.80 | 27.80 | 28.00 | 28.00 | -0.71% | 6,382,114 | 1.11 |
| Oct 05, 2026 | 29.05 | 29.10 | 28.10 | 28.20 | 28.20 | -1.91% | 8,164,139 | 1.43 |
| Oct 02, 2026 | 27.80 | 29.20 | 27.70 | 28.75 | 28.75 | +3.05% | 7,963,358 | 1.39 |
| Oct 01, 2026 | 28.70 | 28.75 | 27.80 | 27.90 | 27.90 | -2.96% | 4,764,648 | 0.82 |
| Sep 30, 2026 | 27.65 | 29.55 | 27.65 | 28.75 | 28.75 | +4.55% | 13,159,959 | 2.33 |
| Sep 29, 2026 | 27.40 | 27.90 | 27.20 | 27.50 | 27.50 | -2.65% | 3,356,314 | 0.59 |
| Sep 28, 2026 | 28.25 | 29.40 | 28.00 | 28.25 | 28.25 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 28.25 | 29.40 | 28.00 | 28.25 | 28.25 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 28.65 | 29.40 | 28.00 | 28.25 | 28.25 | +1.99% | 15,942,276 | 2.78 |
| Sep 23, 2026 | 28.00 | 28.20 | 27.00 | 27.70 | 27.70 | -2.46% | 10,047,199 | 1.76 |
| Sep 22, 2026 | 30.00 | 30.20 | 28.05 | 28.40 | 28.40 | +1.25% | 43,017,400 | 8.36 |
| Sep 21, 2026 | 26.45 | 28.05 | 25.90 | 28.05 | 28.05 | +10.00% | 10,747,044 | 2.11 |
| Sep 18, 2026 | 24.00 | 25.60 | 23.80 | 25.50 | 25.50 | +7.37% | 10,032,041 | 1.96 |
| Sep 17, 2026 | 23.90 | 24.85 | 23.70 | 23.75 | 23.75 | -0.21% | 3,522,880 | 0.67 |
| Sep 16, 2026 | 22.70 | 24.00 | 22.70 | 23.80 | 23.80 | +4.85% | 4,067,362 | 0.79 |
| Sep 15, 2026 | 23.35 | 23.65 | 22.70 | 22.70 | 22.70 | -2.78% | 3,113,764 | 0.59 |
| Sep 14, 2026 | 23.00 | 24.20 | 22.85 | 23.35 | 23.35 | +0.65% | 3,571,378 | 0.65 |
| Sep 11, 2026 | 23.30 | 23.50 | 23.20 | 23.20 | 23.20 | -1.90% | 1,802,892 | 0.31 |
| Sep 10, 2026 | 23.90 | 23.90 | 23.50 | 23.65 | 23.65 | -1.25% | 1,996,113 | 0.31 |
| Sep 09, 2026 | 24.20 | 24.30 | 23.90 | 23.95 | 23.95 | -0.21% | 2,628,073 | 0.37 |
| Sep 08, 2026 | 24.50 | 24.60 | 24.00 | 24.00 | 24.00 | -2.44% | 2,764,685 | 0.36 |
| Sep 07, 2026 | 24.95 | 25.20 | 24.50 | 24.60 | 24.60 | -1.40% | 2,766,162 | 0.31 |
| Sep 04, 2026 | 24.70 | 25.00 | 24.35 | 24.95 | 24.95 | +1.63% | 3,099,595 | 0.34 |
| Sep 03, 2026 | 25.20 | 25.60 | 24.55 | 24.55 | 24.55 | -2.19% | 3,308,376 | 0.36 |
