TSRC Corporation (TPE:2103)
Taiwan
· Delayed Price · Currency is TWD 19.60
-0.10 (-0.51%)
Apr 29, 2026, 1:30 PM CST
TSRC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 20.20 | 20.75 | 19.35 | 19.70 | 19.70 | -3.43% | 13,356,818 |
| Apr 27, 2026 | 18.60 | 20.40 | 18.50 | 20.40 | 20.40 | 9.97% | 17,691,099 |
| Apr 24, 2026 | 19.05 | 19.10 | 18.45 | 18.55 | 18.55 | -3.13% | 3,077,309 |
| Apr 23, 2026 | 18.80 | 19.15 | 18.25 | 19.15 | 19.15 | 2.41% | 5,366,955 |
| Apr 22, 2026 | 18.95 | 18.95 | 18.55 | 18.70 | 18.70 | - | 1,734,346 |
| Apr 21, 2026 | 18.50 | 18.85 | 18.50 | 18.70 | 18.70 | 1.08% | 2,184,414 |
| Apr 20, 2026 | 19.20 | 19.20 | 18.45 | 18.50 | 18.50 | -2.89% | 6,117,115 |
| Apr 17, 2026 | 19.40 | 19.45 | 19.00 | 19.05 | 19.05 | -1.55% | 2,727,692 |
| Apr 16, 2026 | 19.45 | 19.45 | 19.05 | 19.35 | 19.35 | - | 2,603,589 |
| Apr 15, 2026 | 19.90 | 20.00 | 19.20 | 19.35 | 19.35 | -3.01% | 5,156,704 |
| Apr 14, 2026 | 19.65 | 20.30 | 19.45 | 19.95 | 19.95 | 2.31% | 5,463,896 |
| Apr 13, 2026 | 19.55 | 19.70 | 19.15 | 19.50 | 19.50 | -0.26% | 2,817,626 |
| Apr 10, 2026 | 19.55 | 19.55 | 18.90 | 19.55 | 19.55 | - | 3,335,988 |
| Apr 9, 2026 | 19.20 | 19.55 | 19.10 | 19.55 | 19.55 | 2.62% | 3,592,438 |
| Apr 8, 2026 | 19.65 | 19.65 | 18.90 | 19.05 | 19.05 | -2.81% | 5,256,849 |
| Apr 7, 2026 | 19.10 | 19.80 | 19.00 | 19.60 | 19.60 | 2.89% | 3,208,598 |
| Apr 2, 2026 | 19.15 | 19.30 | 18.85 | 19.05 | 19.05 | -1.80% | 5,299,329 |
| Apr 1, 2026 | 19.45 | 19.60 | 19.00 | 19.40 | 19.40 | 1.04% | 3,417,022 |
| Mar 31, 2026 | 20.15 | 20.50 | 19.15 | 19.20 | 19.20 | -3.76% | 8,181,615 |
| Mar 30, 2026 | 19.60 | 20.45 | 19.60 | 19.95 | 19.95 | 2.57% | 9,188,153 |
| Mar 27, 2026 | 19.70 | 20.00 | 19.35 | 19.45 | 19.45 | -1.77% | 4,231,616 |
| Mar 26, 2026 | 19.60 | 20.30 | 19.50 | 19.80 | 19.80 | 3.13% | 5,087,704 |
| Mar 25, 2026 | 19.95 | 19.95 | 18.85 | 19.20 | 19.20 | -2.29% | 9,056,894 |
| Mar 24, 2026 | 20.40 | 20.50 | 19.55 | 19.65 | 19.65 | -1.50% | 8,140,265 |
| Mar 23, 2026 | 20.20 | 21.15 | 19.90 | 19.95 | 19.95 | -3.39% | 11,145,710 |
| Mar 20, 2026 | 21.70 | 22.15 | 20.60 | 20.65 | 20.65 | -5.92% | 13,549,470 |
| Mar 19, 2026 | 21.45 | 22.20 | 20.15 | 21.95 | 21.95 | 4.77% | 18,061,092 |
| Mar 18, 2026 | 20.75 | 21.30 | 20.75 | 20.95 | 20.95 | 1.45% | 4,933,125 |
| Mar 17, 2026 | 20.55 | 21.10 | 20.25 | 20.65 | 20.65 | -0.24% | 4,774,874 |
| Mar 16, 2026 | 21.70 | 21.75 | 20.60 | 20.70 | 20.70 | -4.61% | 8,944,442 |
| Mar 13, 2026 | 21.10 | 21.75 | 20.90 | 21.70 | 21.70 | 4.08% | 12,952,620 |
| Mar 12, 2026 | 20.90 | 21.15 | 20.30 | 20.85 | 20.85 | 2.96% | 6,953,244 |
| Mar 11, 2026 | 20.55 | 20.55 | 20.00 | 20.25 | 20.25 | -1.70% | 8,433,355 |
| Mar 10, 2026 | 20.15 | 21.10 | 19.85 | 20.60 | 20.60 | -3.06% | 11,066,942 |
| Mar 9, 2026 | 21.60 | 22.70 | 20.05 | 21.25 | 21.25 | 1.19% | 39,179,978 |
| Mar 6, 2026 | 19.10 | 21.00 | 19.05 | 21.00 | 21.00 | 9.95% | 15,792,261 |
| Mar 5, 2026 | 19.35 | 19.40 | 18.70 | 19.10 | 19.10 | 0.53% | 6,052,411 |
| Mar 4, 2026 | 19.15 | 19.45 | 18.40 | 19.00 | 19.00 | -3.31% | 11,301,360 |
| Mar 3, 2026 | 18.90 | 20.30 | 18.75 | 19.65 | 19.65 | 3.97% | 16,641,430 |
| Mar 2, 2026 | 20.60 | 20.65 | 18.80 | 18.90 | 18.90 | -7.80% | 22,810,158 |
| Feb 26, 2026 | 20.60 | 21.40 | 20.05 | 20.50 | 20.50 | -1.44% | 17,590,090 |
| Feb 25, 2026 | 21.55 | 21.55 | 19.10 | 20.80 | 20.80 | 6.12% | 65,330,430 |
| Feb 24, 2026 | 19.60 | 19.60 | 19.30 | 19.60 | 19.60 | 9.80% | 11,160,606 |
| Feb 23, 2026 | 17.20 | 17.85 | 17.20 | 17.85 | 17.85 | 9.85% | 8,176,452 |
| Feb 11, 2026 | 16.20 | 16.30 | 16.10 | 16.25 | 16.25 | 0.31% | 3,804,750 |
| Feb 10, 2026 | 16.10 | 16.30 | 15.80 | 16.20 | 16.20 | 0.62% | 3,153,243 |
| Feb 9, 2026 | 15.75 | 16.35 | 15.75 | 16.10 | 16.10 | 4.21% | 9,090,924 |
| Feb 6, 2026 | 15.20 | 15.50 | 14.80 | 15.45 | 15.45 | 1.31% | 2,460,844 |
| Feb 5, 2026 | 15.10 | 15.50 | 15.00 | 15.25 | 15.25 | 2.01% | 4,035,879 |
| Feb 4, 2026 | 14.50 | 15.05 | 14.40 | 14.95 | 14.95 | 3.46% | 1,553,249 |
| Feb 3, 2026 | 14.75 | 14.95 | 14.25 | 14.45 | 14.45 | -1.03% | 3,859,635 |
| Feb 2, 2026 | 15.20 | 15.20 | 14.50 | 14.60 | 14.60 | -4.26% | 7,160,756 |
| Jan 30, 2026 | 15.55 | 15.65 | 15.20 | 15.25 | 15.25 | -1.93% | 3,778,437 |
| Jan 29, 2026 | 15.70 | 15.80 | 15.40 | 15.55 | 15.55 | -0.96% | 3,567,627 |
| Jan 28, 2026 | 15.55 | 15.75 | 15.30 | 15.70 | 15.70 | 1.29% | 3,676,980 |
| Jan 27, 2026 | 16.15 | 16.25 | 15.35 | 15.50 | 15.50 | -1.59% | 4,289,339 |
| Jan 26, 2026 | 15.45 | 16.10 | 15.45 | 15.75 | 15.75 | 2.61% | 6,449,082 |
| Jan 23, 2026 | 15.05 | 15.45 | 14.85 | 15.35 | 15.35 | 3.37% | 3,259,307 |
| Jan 22, 2026 | 15.15 | 15.25 | 14.80 | 14.85 | 14.85 | -1.00% | 2,084,394 |
| Jan 21, 2026 | 15.30 | 15.30 | 14.85 | 15.00 | 15.00 | -1.64% | 3,814,619 |
| Jan 20, 2026 | 15.70 | 15.70 | 15.25 | 15.25 | 15.25 | -2.56% | 2,437,760 |
| Jan 19, 2026 | 15.15 | 15.80 | 15.15 | 15.65 | 15.65 | 3.30% | 3,279,161 |
| Jan 16, 2026 | 15.50 | 15.50 | 15.10 | 15.15 | 15.15 | -1.94% | 2,329,462 |
| Jan 15, 2026 | 15.25 | 15.50 | 15.15 | 15.45 | 15.45 | 0.98% | 1,732,670 |
| Jan 14, 2026 | 15.25 | 15.40 | 15.15 | 15.30 | 15.30 | 0.99% | 2,012,960 |
| Jan 13, 2026 | 15.40 | 15.45 | 15.05 | 15.15 | 15.15 | -0.66% | 1,597,367 |
| Jan 12, 2026 | 15.10 | 15.35 | 15.00 | 15.25 | 15.25 | 1.33% | 1,691,690 |
| Jan 9, 2026 | 15.15 | 15.30 | 14.85 | 15.05 | 15.05 | -0.33% | 1,646,833 |
| Jan 8, 2026 | 15.25 | 15.55 | 15.05 | 15.10 | 15.10 | -1.63% | 1,732,035 |
| Jan 7, 2026 | 14.80 | 15.40 | 14.80 | 15.35 | 15.35 | 4.07% | 1,991,681 |
| Jan 6, 2026 | 14.85 | 14.85 | 14.50 | 14.75 | 14.75 | 0.68% | 1,761,654 |
| Jan 5, 2026 | 15.00 | 15.00 | 14.60 | 14.65 | 14.65 | -2.33% | 2,829,494 |
| Jan 2, 2026 | 15.55 | 15.70 | 15.00 | 15.00 | 15.00 | -3.23% | 3,249,687 |
| Dec 31, 2025 | 16.00 | 16.00 | 15.50 | 15.50 | 15.50 | -3.13% | 1,931,912 |
| Dec 30, 2025 | 15.90 | 16.10 | 15.80 | 16.00 | 16.00 | 1.59% | 2,426,824 |
| Dec 29, 2025 | 15.45 | 16.00 | 15.45 | 15.75 | 15.75 | 1.61% | 1,572,070 |
| Dec 26, 2025 | 15.55 | 15.60 | 15.35 | 15.50 | 15.50 | -0.32% | 670,088 |
| Dec 24, 2025 | 15.85 | 15.90 | 15.55 | 15.55 | 15.55 | -2.20% | 1,052,011 |
| Dec 23, 2025 | 15.80 | 15.90 | 15.70 | 15.90 | 15.90 | 0.32% | 1,123,881 |
| Dec 22, 2025 | 15.80 | 16.05 | 15.75 | 15.85 | 15.85 | 0.63% | 1,179,907 |
| Dec 19, 2025 | 15.55 | 15.80 | 15.55 | 15.75 | 15.75 | 0.64% | 505,070 |
| Dec 18, 2025 | 15.70 | 15.70 | 15.50 | 15.65 | 15.65 | -0.32% | 665,977 |
| Dec 17, 2025 | 16.00 | 16.05 | 15.55 | 15.70 | 15.70 | -2.18% | 2,348,797 |
| Dec 16, 2025 | 15.75 | 16.10 | 15.65 | 16.05 | 16.05 | 0.31% | 2,344,292 |
| Dec 15, 2025 | 15.95 | 16.20 | 15.75 | 16.00 | 16.00 | - | 1,227,667 |
| Dec 12, 2025 | 16.10 | 16.15 | 15.70 | 16.00 | 16.00 | - | 2,456,541 |
| Dec 11, 2025 | 15.85 | 16.05 | 15.70 | 16.00 | 16.00 | 1.27% | 1,465,996 |
| Dec 10, 2025 | 16.40 | 16.45 | 15.70 | 15.80 | 15.80 | -4.53% | 3,890,967 |
| Dec 9, 2025 | 16.20 | 16.65 | 16.00 | 16.55 | 16.55 | 3.44% | 5,421,193 |
| Dec 8, 2025 | 15.40 | 16.35 | 15.40 | 16.00 | 16.00 | 4.58% | 6,377,902 |
| Dec 5, 2025 | 15.65 | 15.65 | 15.25 | 15.30 | 15.30 | -2.86% | 1,964,252 |
| Dec 4, 2025 | 16.00 | 16.00 | 15.55 | 15.75 | 15.75 | -0.94% | 1,923,321 |
| Dec 3, 2025 | 15.75 | 16.00 | 15.70 | 15.90 | 15.90 | 1.27% | 2,104,229 |
| Dec 2, 2025 | 15.60 | 15.85 | 15.30 | 15.70 | 15.70 | 0.64% | 3,227,430 |
| Dec 1, 2025 | 15.50 | 15.80 | 15.50 | 15.60 | 15.60 | 0.65% | 1,866,840 |
| Nov 28, 2025 | 15.10 | 15.65 | 15.10 | 15.50 | 15.50 | 1.64% | 2,796,974 |
| Nov 27, 2025 | 14.85 | 15.30 | 14.60 | 15.25 | 15.25 | 3.04% | 3,109,828 |
| Nov 26, 2025 | 14.70 | 15.20 | 14.60 | 14.80 | 14.80 | 1.72% | 4,605,969 |
| Nov 25, 2025 | 13.80 | 14.70 | 13.80 | 14.55 | 14.55 | 6.99% | 6,420,448 |
| Nov 24, 2025 | 13.90 | 14.15 | 13.60 | 13.60 | 13.60 | -1.81% | 19,787,167 |