TXC Corporation 3042
TWSE · Taiwan · Electronic Technology
TWD 218.50+8.50 (+4.05%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 218.50 | +4.05% | TWD 210.00 | TWD 224.00 | TWD 207.50 | 34.08M |
| 2026-09-30 | TWD 210.00 | +0.72% | TWD 208.50 | TWD 218.50 | TWD 206.00 | 26.57M |
| 2026-09-29 | TWD 208.50 | +2.71% | TWD 214.50 | TWD 222.50 | TWD 205.00 | 34.08M |
| 2026-09-24 | TWD 203.00 | +2.53% | TWD 196.00 | TWD 212.00 | TWD 189.00 |
| 41.43M |
| 2026-09-23 | TWD 198.00 | +7.90% | TWD 186.50 | TWD 201.50 | TWD 179.00 | 32.69M |
| 2026-09-22 | TWD 183.50 | 0.00% | TWD 186.50 | TWD 188.00 | TWD 183.50 | 6.58M |
| 2026-09-21 | TWD 183.50 | -0.54% | TWD 186.50 | TWD 186.50 | TWD 183.00 | 3.93M |
| 2026-09-18 | TWD 184.50 | +3.36% | TWD 183.00 | TWD 187.50 | TWD 182.00 | 10.25M |
| 2026-09-17 | TWD 178.50 | -3.77% | TWD 186.00 | TWD 190.50 | TWD 178.50 | 12.11M |
| 2026-09-16 | TWD 185.50 | +2.49% | TWD 183.00 | TWD 189.00 | TWD 181.50 | 13.43M |
| 2026-09-15 | TWD 181.00 | +1.69% | TWD 175.00 | TWD 186.00 | TWD 175.00 | 8.24M |
| 2026-09-14 | TWD 178.00 | +1.14% | TWD 173.00 | TWD 180.00 | TWD 171.50 | 6.07M |
| 2026-09-11 | TWD 176.00 | -2.49% | TWD 176.00 | TWD 178.00 | TWD 173.50 | 5.97M |
| 2026-09-10 | TWD 180.50 | -2.17% | TWD 180.00 | TWD 182.00 | TWD 171.50 | 17.29M |
| 2026-09-09 | TWD 184.50 | +7.27% | TWD 180.00 | TWD 188.50 | TWD 178.00 | 20.04M |
| 2026-09-08 | TWD 172.00 | -2.55% | TWD 178.00 | TWD 181.00 | TWD 171.50 | 5.60M |
| 2026-09-07 | TWD 176.50 | +1.73% | TWD 175.00 | TWD 180.00 | TWD 172.50 | 8.42M |
| 2026-09-04 | TWD 173.50 | -0.29% | TWD 177.50 | TWD 179.00 | TWD 170.00 | 6.27M |
| 2026-09-03 | TWD 174.00 | -3.33% | TWD 181.00 | TWD 181.50 | TWD 171.00 | 10.55M |
| 2026-09-02 | TWD 180.00 | -1.10% | TWD 181.50 | TWD 186.00 | TWD 178.00 | 9.56M |
| 2026-09-01 | TWD 182.00 | -1.89% | TWD 186.00 | TWD 190.50 | TWD 181.50 | 17.36M |
| 2026-08-31 | TWD 185.50 | -1.59% | TWD 186.00 | TWD 187.50 | TWD 182.00 | 13.19M |
| 2026-08-28 | TWD 188.50 | -1.82% | TWD 192.00 | TWD 197.00 | TWD 186.50 | 15.57M |
| 2026-08-27 | TWD 192.00 | +3.50% | TWD 187.00 | TWD 197.00 | TWD 184.00 | 17.04M |
| 2026-08-26 | TWD 185.50 | +0.27% | TWD 180.50 | TWD 188.50 | TWD 180.00 | 12.38M |
| 2026-08-25 | TWD 185.00 | +4.23% | TWD 176.00 | TWD 185.50 | TWD 172.50 | 6.96M |
| 2026-08-24 | TWD 177.50 | -6.58% | TWD 186.50 | TWD 187.50 | TWD 177.50 | 11.77M |
| 2026-08-21 | TWD 190.00 | +0.80% | TWD 187.50 | TWD 202.00 | TWD 187.50 | 38.11M |
| 2026-08-20 | TWD 188.50 | +1.34% | TWD 193.50 | TWD 200.00 | TWD 179.00 | 34.59M |
| 2026-08-19 | TWD 186.00 | +4.20% | TWD 173.00 | TWD 190.50 | TWD 172.50 | 20.31M |
| 2026-08-18 | TWD 178.50 | -8.70% | TWD 192.00 | TWD 192.50 | TWD 176.00 | 23.55M |
| 2026-08-17 | TWD 195.50 | +8.31% | TWD 187.00 | TWD 196.50 | TWD 184.50 | 28.06M |
| 2026-08-14 | TWD 180.50 | -3.22% | TWD 185.00 | TWD 187.50 | TWD 179.00 | 9.48M |
| 2026-08-13 | TWD 186.50 | +2.75% | TWD 183.00 | TWD 196.50 | TWD 182.00 | 18.24M |
| 2026-08-12 | TWD 181.50 | +1.40% | TWD 179.00 | TWD 185.00 | TWD 175.50 | 13.37M |
| 2026-08-11 | TWD 179.00 | -0.83% | TWD 178.00 | TWD 187.00 | TWD 177.00 | 12.09M |
| 2026-08-10 | TWD 180.50 | +7.44% | TWD 181.50 | TWD 184.00 | TWD 173.50 | 13.99M |
| 2026-08-07 | TWD 168.00 | -3.45% | TWD 176.00 | TWD 178.00 | TWD 167.00 | 11.90M |
| 2026-08-06 | TWD 174.00 | -1.69% | TWD 177.50 | TWD 178.50 | TWD 169.50 | 9.02M |
| 2026-08-05 | TWD 177.00 | +4.42% | TWD 171.00 | TWD 182.50 | TWD 169.50 | 23.19M |
| 2026-08-04 | TWD 169.50 | +9.71% | TWD 157.00 | TWD 169.50 | TWD 156.00 | 18.58M |
| 2026-08-03 | TWD 154.50 | +3.34% | TWD 148.00 | TWD 162.50 | TWD 146.00 | 19.85M |
| 2026-07-31 | TWD 149.50 | +9.12% | TWD 150.00 | TWD 150.50 | TWD 142.50 | 23.91M |
| 2026-07-30 | TWD 137.00 | +0.37% | TWD 136.50 | TWD 146.50 | TWD 134.00 | 12.15M |
| 2026-07-29 | TWD 136.50 | -8.70% | TWD 147.50 | TWD 150.50 | TWD 135.00 | 11.98M |
| 2026-07-28 | TWD 149.50 | -5.68% | TWD 152.50 | TWD 155.00 | TWD 148.00 | 9.01M |
| 2026-07-27 | TWD 158.50 | -3.94% | TWD 163.00 | TWD 165.00 | TWD 154.50 | 10.90M |
| 2026-07-24 | TWD 165.00 | +0.30% | TWD 162.50 | TWD 170.00 | TWD 160.00 | 9.13M |
| 2026-07-23 | TWD 164.50 | -2.66% | TWD 170.00 | TWD 171.50 | TWD 162.00 | 7.47M |
| 2026-07-22 | TWD 169.00 | +0.60% | TWD 173.00 | TWD 177.50 | TWD 167.50 | 12.27M |
| 2026-07-21 | TWD 168.00 | +7.01% | TWD 160.00 | TWD 171.50 | TWD 157.00 | 13.93M |
| 2026-07-20 | TWD 157.00 | -6.82% | TWD 165.50 | TWD 166.50 | TWD 153.50 | 12.10M |
| 2026-07-17 | TWD 168.50 | -9.65% | TWD 177.50 | TWD 179.50 | TWD 168.00 | 12.07M |
| 2026-07-16 | TWD 186.50 | -1.58% | TWD 189.50 | TWD 198.00 | TWD 185.50 | 26.10M |
| 2026-07-15 | TWD 189.50 | +2.43% | TWD 190.00 | TWD 191.00 | TWD 183.50 | 9.65M |
| 2026-07-14 | TWD 185.00 | -4.39% | TWD 193.00 | TWD 194.50 | TWD 179.00 | 13.70M |
| 2026-07-13 | TWD 193.50 | -3.25% | TWD 200.50 | TWD 204.50 | TWD 193.50 | 12.32M |
| 2026-07-10 | TWD 200.00 | 0.00% | TWD 200.00 | TWD 200.00 | TWD 200.00 | 0 |
| 2026-07-09 | TWD 200.00 | -2.91% | TWD 207.50 | TWD 210.50 | TWD 198.00 | 15.63M |
| 2026-07-08 | TWD 206.00 | -1.90% | TWD 215.00 | TWD 220.50 | TWD 205.00 | 40.28M |
| 2026-07-07 | TWD 210.00 | -6.46% | TWD 224.50 | TWD 234.00 | TWD 208.00 | 36.99M |
| 2026-07-06 | TWD 224.50 | -9.84% | TWD 250.00 | TWD 250.00 | TWD 224.50 | 56.66M |
| 2026-07-03 | TWD 249.00 | +9.93% | TWD 229.50 | TWD 249.00 | TWD 224.50 | 91.81M |
| 2026-07-02 | TWD 226.50 | +9.95% | TWD 200.00 | TWD 226.50 | TWD 196.00 | 73.73M |
| 2026-07-01 | TWD 206.00 | +9.87% | TWD 201.50 | TWD 206.00 | TWD 199.50 | 13.66M |
| 2026-06-30 | TWD 187.50 | +1.08% | TWD 188.00 | TWD 192.00 | TWD 180.50 | 13.19M |
| 2026-06-29 | TWD 185.50 | -3.89% | TWD 194.50 | TWD 194.50 | TWD 183.00 | 16.01M |
| 2026-06-26 | TWD 193.00 | +3.21% | TWD 187.50 | TWD 203.50 | TWD 185.50 | 32.62M |
| 2026-06-25 | TWD 187.00 | -1.84% | TWD 192.00 | TWD 194.50 | TWD 185.00 | 12.44M |
| 2026-06-24 | TWD 190.50 | 0.00% | TWD 188.00 | TWD 193.00 | TWD 184.50 | 17.84M |
| 2026-06-23 | TWD 190.50 | -3.79% | TWD 198.50 | TWD 202.00 | TWD 190.00 | 22.90M |
| 2026-06-22 | TWD 198.00 | -8.33% | TWD 212.50 | TWD 212.50 | TWD 195.50 | 44.80M |
| 2026-06-18 | TWD 216.00 | -3.57% | TWD 225.00 | TWD 229.00 | TWD 215.00 | 31.23M |
| 2026-06-17 | TWD 224.00 | -2.18% | TWD 226.00 | TWD 234.00 | TWD 218.00 | 28.22M |
| 2026-06-16 | TWD 229.00 | -5.95% | TWD 240.50 | TWD 247.00 | TWD 222.00 | 39.16M |
| 2026-06-15 | TWD 243.50 | +8.46% | TWD 231.50 | TWD 246.50 | TWD 231.00 | 48.30M |
| 2026-06-12 | TWD 224.50 | -4.47% | TWD 244.50 | TWD 247.00 | TWD 224.50 | 72.77M |
| 2026-06-11 | TWD 235.00 | +9.81% | TWD 220.00 | TWD 235.00 | TWD 218.00 | 46.46M |
| 2026-06-10 | TWD 214.00 | -6.35% | TWD 230.00 | TWD 245.00 | TWD 211.00 | 90.87M |
| 2026-06-09 | TWD 228.50 | +8.55% | TWD 213.00 | TWD 231.50 | TWD 207.00 | 64.45M |
| 2026-06-08 | TWD 210.50 | -0.71% | TWD 191.00 | TWD 217.00 | TWD 191.00 | 21.85M |
| 2026-06-05 | TWD 212.00 | +1.92% | TWD 203.50 | TWD 216.00 | TWD 195.00 | 15.72M |
| 2026-06-04 | TWD 208.00 | -4.37% | TWD 210.00 | TWD 220.00 | TWD 204.50 | 14.35M |
| 2026-06-03 | TWD 217.50 | +3.57% | TWD 225.00 | TWD 231.00 | TWD 213.50 | 47.44M |
| 2026-06-02 | TWD 210.00 | +3.70% | TWD 198.50 | TWD 212.50 | TWD 196.50 | 22.94M |
| 2026-06-01 | TWD 202.50 | -6.03% | TWD 217.00 | TWD 227.50 | TWD 198.00 | 34.17M |
| 2026-05-29 | TWD 215.50 | -0.92% | TWD 222.00 | TWD 228.00 | TWD 212.00 | 46.27M |
| 2026-05-28 | TWD 217.50 | +9.85% | TWD 205.00 | TWD 217.50 | TWD 205.00 | 20.33M |
| 2026-05-27 | TWD 198.00 | -2.46% | TWD 220.00 | TWD 221.50 | TWD 192.00 | 27.91M |
| 2026-05-26 | TWD 203.00 | +4.91% | TWD 209.00 | TWD 212.00 | TWD 182.00 | 49.54M |