Skip to main content
TSRC Corporation (TPE:2103)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
21.25
+0.25 (1.19%)
At close: Mar 9, 2026

TSRC Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202621.6022.7020.0521.2521.251.19%39,179,978
Mar 6, 202619.1021.0019.0521.0021.009.95%15,792,261
Mar 5, 202619.3519.4018.7019.1019.100.53%6,052,411
Mar 4, 202619.1519.4518.4019.0019.00-3.31%11,301,360
Mar 3, 202618.9020.3018.7519.6519.653.97%16,641,430
Mar 2, 202620.6020.6518.8018.9018.90-7.80%22,810,158
Feb 26, 202620.6021.4020.0520.5020.50-1.44%17,590,090
Feb 25, 202621.5521.5519.1020.8020.806.12%65,330,430
Feb 24, 202619.6019.6019.3019.6019.609.80%11,160,606
Feb 23, 202617.2017.8517.2017.8517.859.85%8,176,452
Feb 11, 202616.2016.3016.1016.2516.250.31%3,804,750
Feb 10, 202616.1016.3015.8016.2016.200.62%3,153,243
Feb 9, 202615.7516.3515.7516.1016.104.21%9,090,924
Feb 6, 202615.2015.5014.8015.4515.451.31%2,460,844
Feb 5, 202615.1015.5015.0015.2515.252.01%4,035,879
Feb 4, 202614.5015.0514.4014.9514.953.46%1,553,249
Feb 3, 202614.7514.9514.2514.4514.45-1.03%3,859,635
Feb 2, 202615.2015.2014.5014.6014.60-4.26%7,160,756
Jan 30, 202615.5515.6515.2015.2515.25-1.93%3,778,437
Jan 29, 202615.7015.8015.4015.5515.55-0.96%3,567,627
Jan 28, 202615.5515.7515.3015.7015.701.29%3,676,980
Jan 27, 202616.1516.2515.3515.5015.50-1.59%4,289,339
Jan 26, 202615.4516.1015.4515.7515.752.61%6,449,082
Jan 23, 202615.0515.4514.8515.3515.353.37%3,259,307
Jan 22, 202615.1515.2514.8014.8514.85-1.00%2,084,394
Jan 21, 202615.3015.3014.8515.0015.00-1.64%3,814,619
Jan 20, 202615.7015.7015.2515.2515.25-2.56%2,437,760
Jan 19, 202615.1515.8015.1515.6515.653.30%3,279,161
Jan 16, 202615.5015.5015.1015.1515.15-1.94%2,329,462
Jan 15, 202615.2515.5015.1515.4515.450.98%1,732,670
Jan 14, 202615.2515.4015.1515.3015.300.99%2,012,960
Jan 13, 202615.4015.4515.0515.1515.15-0.66%1,597,367
Jan 12, 202615.1015.3515.0015.2515.251.33%1,691,690
Jan 9, 202615.1515.3014.8515.0515.05-0.33%1,646,833
Jan 8, 202615.2515.5515.0515.1015.10-1.63%1,732,035
Jan 7, 202614.8015.4014.8015.3515.354.07%1,991,681
Jan 6, 202614.8514.8514.5014.7514.750.68%1,761,654
Jan 5, 202615.0015.0014.6014.6514.65-2.33%2,829,494
Jan 2, 202615.5515.7015.0015.0015.00-3.23%3,249,687
Dec 31, 202516.0016.0015.5015.5015.50-3.13%1,931,912
Dec 30, 202515.9016.1015.8016.0016.001.59%2,426,824
Dec 29, 202515.4516.0015.4515.7515.751.61%1,572,070
Dec 26, 202515.5515.6015.3515.5015.50-0.32%670,088
Dec 24, 202515.8515.9015.5515.5515.55-2.20%1,052,011
Dec 23, 202515.8015.9015.7015.9015.900.32%1,123,881
Dec 22, 202515.8016.0515.7515.8515.850.63%1,179,907
Dec 19, 202515.5515.8015.5515.7515.750.64%505,070
Dec 18, 202515.7015.7015.5015.6515.65-0.32%665,977
Dec 17, 202516.0016.0515.5515.7015.70-2.18%2,348,797
Dec 16, 202515.7516.1015.6516.0516.050.31%2,344,292
Dec 15, 202515.9516.2015.7516.0016.00-1,227,667
Dec 12, 202516.1016.1515.7016.0016.00-2,456,541
Dec 11, 202515.8516.0515.7016.0016.001.27%1,465,996
Dec 10, 202516.4016.4515.7015.8015.80-4.53%3,890,967
Dec 9, 202516.2016.6516.0016.5516.553.44%5,421,193
Dec 8, 202515.4016.3515.4016.0016.004.58%6,377,902
Dec 5, 202515.6515.6515.2515.3015.30-2.86%1,964,252
Dec 4, 202516.0016.0015.5515.7515.75-0.94%1,923,321
Dec 3, 202515.7516.0015.7015.9015.901.27%2,104,229
Dec 2, 202515.6015.8515.3015.7015.700.64%3,227,430
Dec 1, 202515.5015.8015.5015.6015.600.65%1,866,840
Nov 28, 202515.1015.6515.1015.5015.501.64%2,796,974
Nov 27, 202514.8515.3014.6015.2515.253.04%3,109,828
Nov 26, 202514.7015.2014.6014.8014.801.72%4,605,969
Nov 25, 202513.8014.7013.8014.5514.556.99%6,420,448
Nov 24, 202513.9014.1513.6013.6013.60-1.81%19,787,167
Nov 21, 202513.9514.1013.8013.8513.85-0.72%2,408,194
Nov 20, 202513.9514.1513.8013.9513.951.09%2,897,528
Nov 19, 202514.2014.2013.7513.8013.80-2.13%3,846,263
Nov 18, 202514.4014.4514.0514.1014.10-3.09%4,132,650
Nov 17, 202514.9014.9014.4514.5514.55-2.02%3,688,940
Nov 14, 202514.7515.1014.7514.8514.850.68%2,896,615
Nov 13, 202514.7014.9514.6514.7514.750.34%1,901,446
Nov 12, 202514.5014.8014.5014.7014.701.03%1,896,292
Nov 11, 202514.6514.7014.4514.5514.55-1,488,323
Nov 10, 202514.7514.7514.4514.5514.55-1.02%1,173,099
Nov 7, 202514.9514.9514.5014.7014.70-1.67%1,498,330
Nov 6, 202514.8015.0014.8014.9514.951.01%1,141,540
Nov 5, 202514.9014.9014.6014.8014.80-0.67%670,319
Nov 4, 202514.9515.0514.9014.9014.90-0.33%703,856
Nov 3, 202515.0015.0514.8514.9514.95-0.33%1,016,039
Oct 31, 202515.2015.2015.0015.0015.00-0.99%974,767
Oct 30, 202515.2515.2515.1015.1515.15-0.66%759,197
Oct 29, 202515.2015.2515.0515.2515.25-1,035,278
Oct 28, 202515.5515.5515.2015.2515.25-0.65%716,258
Oct 27, 202515.5015.5515.3015.3515.35-0.97%940,640
Oct 23, 202515.4015.6015.2515.5015.500.65%1,170,575
Oct 22, 202515.2015.4015.1515.4015.401.32%525,055
Oct 21, 202515.2015.3515.2015.2015.20-395,033
Oct 20, 202515.3515.3515.1015.2015.20-0.65%736,504
Oct 17, 202515.2515.5515.2515.3015.300.66%1,021,742
Oct 16, 202515.1515.3515.1515.2015.201.33%858,045
Oct 15, 202515.1515.2015.0015.0015.00-0.99%1,978,002
Oct 14, 202515.3515.4015.1515.1515.15-0.66%1,410,672
Oct 13, 202515.6015.6015.0515.2515.25-2.24%1,628,984
Oct 9, 202515.5015.8015.4515.6015.600.65%1,549,819
Oct 8, 202515.7515.8015.4015.5015.50-0.96%1,156,007
Oct 7, 202515.6515.7515.2515.6515.65-0.32%2,464,107
Oct 3, 202515.9515.9515.6015.7015.70-1.57%2,329,608
Oct 2, 202516.1516.2015.9015.9515.95-0.62%1,129,938