TSRC Corporation 2103
TWSE · Taiwan · Process Industries
TWD 28.35+0.40 (+1.43%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 28.35 | +1.43% | TWD 28.10 | TWD 29.00 | TWD 27.90 | 3.54M |
| 2026-10-01 | TWD 27.95 | -0.71% | TWD 28.10 | TWD 28.20 | TWD 27.70 | 1.41M |
| 2026-09-30 | TWD 28.15 | +2.74% | TWD 27.50 | TWD 28.20 | TWD 27.50 | 2.60M |
| 2026-09-29 | TWD 27.40 | -1.44% | TWD 27.80 | TWD 28.00 | TWD 27.40 | 2.59M |
| 2026-09-24 | TWD 27.80 | -0.36% | TWD 27.90 | TWD 27.90 | TWD 27.40 | 1.54M |
| 2026-09-23 | TWD 27.90 | +2.01% | TWD 27.60 | TWD 28.30 | TWD 27.55 | 4.24M |
| 2026-09-22 | TWD 27.35 | -1.62% | TWD 27.95 | TWD 27.95 | TWD 27.20 | 2.24M |
| 2026-09-21 | TWD 27.80 | +0.72% | TWD 27.90 | TWD 27.95 | TWD 27.40 | 1.77M |
| 2026-09-18 | TWD 27.60 | -2.13% | TWD 28.35 | TWD 28.35 | TWD 27.30 | 4.40M |
| 2026-09-17 | TWD 28.20 | +5.03% | TWD 27.00 | TWD 28.45 | TWD 26.75 | 7.63M |
| 2026-09-16 | TWD 26.85 | +4.27% | TWD 25.75 | TWD 27.15 | TWD 25.75 | 5.17M |
| 2026-09-15 | TWD 25.75 | +1.18% | TWD 25.50 | TWD 25.80 | TWD 25.35 | 1.76M |
| 2026-09-14 | TWD 25.45 | -1.17% | TWD 25.70 | TWD 25.75 | TWD 25.15 | 2.68M |
| 2026-09-11 | TWD 25.75 | -0.39% | TWD 25.50 | TWD 25.95 | TWD 25.30 | 2.53M |
| 2026-09-10 | TWD 25.85 | -2.45% | TWD 26.55 | TWD 26.55 | TWD 25.70 | 3.91M |
| 2026-09-09 | TWD 26.50 | +2.91% | TWD 25.80 | TWD 26.60 | TWD 25.70 | 4.08M |
| 2026-09-08 | TWD 25.75 | -6.02% | TWD 27.25 | TWD 27.25 | TWD 25.30 | 14.88M |
| 2026-09-07 | TWD 27.40 | -3.01% | TWD 28.45 | TWD 28.45 | TWD 27.20 | 6.91M |
| 2026-09-04 | TWD 28.25 | +1.07% | TWD 28.20 | TWD 28.30 | TWD 27.70 | 3.26M |
| 2026-09-03 | TWD 27.95 | -1.24% | TWD 28.20 | TWD 28.90 | TWD 27.90 | 4.43M |
| 2026-09-02 | TWD 28.30 | -1.74% | TWD 28.65 | TWD 29.05 | TWD 27.95 | 5.03M |
| 2026-09-01 | TWD 28.80 | +1.41% | TWD 28.35 | TWD 29.45 | TWD 28.20 | 7.36M |
| 2026-08-31 | TWD 28.40 | +0.71% | TWD 28.30 | TWD 28.55 | TWD 28.05 | 2.90M |
| 2026-08-28 | TWD 28.20 | +1.62% | TWD 27.90 | TWD 28.45 | TWD 27.85 | 3.80M |
| 2026-08-27 | TWD 27.75 | -1.60% | TWD 28.25 | TWD 28.90 | TWD 27.70 | 7.25M |
| 2026-08-26 | TWD 28.20 | +0.36% | TWD 28.00 | TWD 28.30 | TWD 27.85 | 2.97M |
| 2026-08-25 | TWD 28.10 | -0.71% | TWD 28.15 | TWD 28.25 | TWD 27.80 | 2.87M |
| 2026-08-24 | TWD 28.30 | -0.35% | TWD 28.60 | TWD 28.80 | TWD 27.65 | 6.44M |
| 2026-08-21 | TWD 28.40 | +1.97% | TWD 27.90 | TWD 28.80 | TWD 27.60 | 7.66M |
| 2026-08-20 | TWD 27.85 | +2.20% | TWD 27.55 | TWD 28.20 | TWD 27.30 | 5.70M |
| 2026-08-19 | TWD 27.25 | -2.15% | TWD 27.50 | TWD 27.75 | TWD 26.80 | 8.17M |
| 2026-08-18 | TWD 27.85 | +1.27% | TWD 27.50 | TWD 28.00 | TWD 27.25 | 5.06M |
| 2026-08-17 | TWD 27.50 | +2.42% | TWD 26.80 | TWD 27.95 | TWD 26.80 | 5.38M |
| 2026-08-14 | TWD 26.85 | -4.45% | TWD 28.15 | TWD 28.20 | TWD 26.80 | 9.15M |
| 2026-08-13 | TWD 28.10 | +2.74% | TWD 27.55 | TWD 28.20 | TWD 26.90 | 11.35M |
| 2026-08-12 | TWD 27.35 | -4.54% | TWD 28.25 | TWD 28.35 | TWD 27.25 | 16.20M |
| 2026-08-11 | TWD 28.65 | +4.18% | TWD 27.80 | TWD 28.95 | TWD 27.50 | 38.20M |
| 2026-08-10 | TWD 27.50 | +10.00% | TWD 27.30 | TWD 27.50 | TWD 26.80 | 24.62M |
| 2026-08-07 | TWD 25.00 | +9.89% | TWD 25.00 | TWD 25.00 | TWD 25.00 | 4.08M |
| 2026-08-06 | TWD 22.75 | +1.56% | TWD 22.15 | TWD 22.85 | TWD 22.05 | 2.52M |
| 2026-08-05 | TWD 22.40 | +2.75% | TWD 21.95 | TWD 22.60 | TWD 21.95 | 3.43M |
| 2026-08-04 | TWD 21.80 | +2.83% | TWD 21.05 | TWD 21.85 | TWD 21.05 | 2.69M |
| 2026-08-03 | TWD 21.20 | -0.24% | TWD 20.95 | TWD 21.35 | TWD 20.80 | 2.43M |
| 2026-07-31 | TWD 21.25 | +3.66% | TWD 21.40 | TWD 21.65 | TWD 20.90 | 6.06M |
| 2026-07-30 | TWD 20.50 | -0.73% | TWD 20.65 | TWD 21.25 | TWD 20.25 | 4.20M |
| 2026-07-29 | TWD 20.65 | -2.59% | TWD 21.20 | TWD 21.35 | TWD 20.15 | 8.69M |
| 2026-07-28 | TWD 21.20 | -4.50% | TWD 21.80 | TWD 21.80 | TWD 21.00 | 6.61M |
| 2026-07-27 | TWD 22.20 | -4.72% | TWD 23.30 | TWD 23.30 | TWD 22.00 | 6.18M |
| 2026-07-24 | TWD 23.30 | -2.31% | TWD 23.85 | TWD 24.00 | TWD 23.00 | 5.02M |
| 2026-07-23 | TWD 23.85 | -1.24% | TWD 24.05 | TWD 24.60 | TWD 23.70 | 5.34M |
| 2026-07-22 | TWD 24.15 | +2.11% | TWD 23.35 | TWD 24.20 | TWD 23.35 | 4.67M |
| 2026-07-21 | TWD 23.65 | +2.60% | TWD 23.10 | TWD 23.90 | TWD 23.10 | 3.54M |
| 2026-07-20 | TWD 23.05 | -1.91% | TWD 23.45 | TWD 23.90 | TWD 22.90 | 6.31M |
| 2026-07-17 | TWD 23.50 | -4.28% | TWD 24.10 | TWD 24.50 | TWD 23.35 | 8.01M |
| 2026-07-16 | TWD 24.55 | -4.10% | TWD 27.60 | TWD 27.60 | TWD 24.30 | 19.95M |
| 2026-07-15 | TWD 25.60 | +2.40% | TWD 24.00 | TWD 25.70 | TWD 23.80 | 11.89M |
| 2026-07-14 | TWD 25.00 | +7.30% | TWD 23.90 | TWD 25.30 | TWD 23.55 | 15.75M |
| 2026-07-13 | TWD 23.30 | +1.08% | TWD 22.95 | TWD 23.40 | TWD 22.90 | 2.97M |
| 2026-07-10 | TWD 23.05 | 0.00% | TWD 23.05 | TWD 23.05 | TWD 23.05 | 0 |
| 2026-07-09 | TWD 23.05 | -3.15% | TWD 23.70 | TWD 23.70 | TWD 22.50 | 7.55M |
| 2026-07-08 | TWD 23.80 | -3.45% | TWD 24.70 | TWD 24.85 | TWD 23.45 | 6.81M |
| 2026-07-07 | TWD 24.65 | +1.86% | TWD 24.30 | TWD 24.95 | TWD 24.20 | 9.72M |
| 2026-07-06 | TWD 24.20 | +2.98% | TWD 25.50 | TWD 25.85 | TWD 24.05 | 29.24M |
| 2026-07-03 | TWD 23.50 | +9.81% | TWD 21.35 | TWD 23.50 | TWD 21.35 | 20.76M |
| 2026-07-02 | TWD 21.40 | +3.88% | TWD 20.40 | TWD 21.40 | TWD 20.35 | 3.09M |
| 2026-07-01 | TWD 20.60 | -0.48% | TWD 20.90 | TWD 21.05 | TWD 20.55 | 2.10M |
| 2026-06-30 | TWD 20.70 | +0.24% | TWD 20.65 | TWD 20.90 | TWD 20.40 | 1.79M |
| 2026-06-29 | TWD 20.65 | +1.98% | TWD 20.25 | TWD 20.75 | TWD 20.10 | 2.44M |
| 2026-06-26 | TWD 20.25 | -5.59% | TWD 21.75 | TWD 21.75 | TWD 20.10 | 6.06M |
| 2026-06-25 | TWD 21.45 | -2.28% | TWD 22.05 | TWD 22.10 | TWD 21.40 | 4.46M |
| 2026-06-24 | TWD 21.95 | +3.78% | TWD 20.85 | TWD 22.10 | TWD 20.35 | 6.85M |
| 2026-06-23 | TWD 21.15 | -1.17% | TWD 21.65 | TWD 21.65 | TWD 21.05 | 3.29M |
| 2026-06-22 | TWD 21.40 | 0.00% | TWD 21.40 | TWD 21.80 | TWD 21.20 | 3.46M |
| 2026-06-18 | TWD 21.40 | +0.94% | TWD 21.20 | TWD 22.05 | TWD 21.20 | 4.93M |
| 2026-06-17 | TWD 21.20 | -3.85% | TWD 22.10 | TWD 22.30 | TWD 21.05 | 6.67M |
| 2026-06-16 | TWD 22.05 | -1.12% | TWD 22.45 | TWD 22.45 | TWD 21.75 | 4.58M |
| 2026-06-15 | TWD 22.30 | +0.90% | TWD 22.40 | TWD 22.60 | TWD 21.60 | 6.32M |
| 2026-06-12 | TWD 22.10 | -0.23% | TWD 22.45 | TWD 22.70 | TWD 21.75 | 8.04M |
| 2026-06-11 | TWD 22.15 | +5.23% | TWD 21.20 | TWD 22.15 | TWD 21.00 | 7.48M |
| 2026-06-10 | TWD 21.05 | 0.00% | TWD 21.00 | TWD 21.45 | TWD 20.95 | 3.27M |
| 2026-06-09 | TWD 21.05 | -0.47% | TWD 21.30 | TWD 21.65 | TWD 20.90 | 3.91M |
| 2026-06-08 | TWD 21.15 | -2.53% | TWD 21.05 | TWD 21.35 | TWD 20.55 | 6.29M |
| 2026-06-05 | TWD 21.70 | -2.47% | TWD 22.25 | TWD 22.25 | TWD 20.90 | 7.01M |
| 2026-06-04 | TWD 22.25 | +2.53% | TWD 21.70 | TWD 22.70 | TWD 21.50 | 11.06M |
| 2026-06-03 | TWD 21.70 | +7.16% | TWD 20.35 | TWD 21.80 | TWD 20.20 | 11.23M |
| 2026-06-02 | TWD 20.25 | +4.11% | TWD 19.55 | TWD 20.25 | TWD 19.40 | 5.82M |
| 2026-06-01 | TWD 19.45 | +2.10% | TWD 19.05 | TWD 19.55 | TWD 18.85 | 3.61M |
| 2026-05-29 | TWD 19.05 | +0.53% | TWD 18.95 | TWD 19.15 | TWD 18.90 | 2.59M |
| 2026-05-28 | TWD 18.95 | +0.80% | TWD 18.80 | TWD 19.10 | TWD 18.65 | 3.29M |
| 2026-05-27 | TWD 18.80 | -2.34% | TWD 19.40 | TWD 19.40 | TWD 18.70 | 6.99M |