TXC Corporation (TPE:3042)
Taiwan
· Delayed Price · Currency is TWD 157.50
+8.00 (5.35%)
Apr 29, 2026, 1:30 PM CST
TXC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 145.00 | 150.00 | 145.00 | 149.50 | 149.50 | 6.79% | 3,170,746 |
| Apr 27, 2026 | 144.00 | 144.00 | 133.00 | 140.00 | 140.00 | -3.11% | 3,981,891 |
| Apr 24, 2026 | 155.00 | 155.00 | 138.00 | 144.50 | 144.50 | -5.56% | 4,761,517 |
| Apr 23, 2026 | 170.00 | 172.00 | 150.50 | 153.00 | 153.00 | -8.38% | 4,125,502 |
| Apr 22, 2026 | 163.00 | 169.50 | 163.00 | 167.00 | 167.00 | 0.30% | 2,312,659 |
| Apr 21, 2026 | 162.00 | 171.00 | 160.00 | 166.50 | 166.50 | - | 5,352,598 |
| Apr 20, 2026 | 166.50 | 166.50 | 162.50 | 166.50 | 166.50 | 9.90% | 7,445,993 |
| Apr 17, 2026 | 143.00 | 152.00 | 139.00 | 151.50 | 151.50 | 8.21% | 10,196,670 |
| Apr 16, 2026 | 131.50 | 142.00 | 131.00 | 140.00 | 140.00 | 7.28% | 10,599,210 |
| Apr 15, 2026 | 133.00 | 133.00 | 125.00 | 130.50 | 130.50 | -2.25% | 20,829,776 |
| Apr 14, 2026 | 138.00 | 142.00 | 128.50 | 133.50 | 133.50 | 3.09% | 50,693,870 |
| Apr 13, 2026 | 127.50 | 129.50 | 120.50 | 129.50 | 129.50 | 9.75% | 17,751,072 |
| Apr 10, 2026 | 115.00 | 118.00 | 105.00 | 118.00 | 118.00 | 9.77% | 37,828,101 |
| Apr 9, 2026 | 98.80 | 107.50 | 97.60 | 107.50 | 107.50 | 9.69% | 11,944,980 |
| Apr 8, 2026 | 95.90 | 98.50 | 94.90 | 98.00 | 98.00 | 4.26% | 5,910,767 |
| Apr 7, 2026 | 92.80 | 94.70 | 92.70 | 94.00 | 94.00 | 2.40% | 3,639,721 |
| Apr 2, 2026 | 94.00 | 94.20 | 91.40 | 91.80 | 91.80 | -2.24% | 1,770,224 |
| Apr 1, 2026 | 95.50 | 96.20 | 93.60 | 93.90 | 93.90 | 1.29% | 3,351,089 |
| Mar 31, 2026 | 91.20 | 96.20 | 91.20 | 92.70 | 92.70 | 2.66% | 6,086,904 |
| Mar 30, 2026 | 89.70 | 90.80 | 89.70 | 90.30 | 90.30 | -0.88% | 822,199 |
| Mar 27, 2026 | 89.50 | 91.90 | 88.90 | 91.10 | 91.10 | 1.11% | 906,821 |
| Mar 26, 2026 | 92.10 | 92.10 | 90.00 | 90.10 | 90.10 | -1.74% | 1,032,792 |
| Mar 25, 2026 | 92.50 | 92.60 | 91.40 | 91.70 | 91.70 | 0.22% | 856,446 |
| Mar 24, 2026 | 92.70 | 92.80 | 89.90 | 91.50 | 91.50 | 0.44% | 1,038,695 |
| Mar 23, 2026 | 91.20 | 92.60 | 90.50 | 91.10 | 91.10 | -2.04% | 1,168,330 |
| Mar 20, 2026 | 94.20 | 94.50 | 92.90 | 93.00 | 93.00 | -0.43% | 1,948,071 |
| Mar 19, 2026 | 93.10 | 93.90 | 92.70 | 93.40 | 93.40 | -0.11% | 1,216,231 |
| Mar 18, 2026 | 94.10 | 94.10 | 93.00 | 93.50 | 93.50 | - | 1,521,519 |
| Mar 17, 2026 | 92.70 | 94.00 | 92.70 | 93.50 | 93.50 | 1.08% | 1,644,689 |
| Mar 16, 2026 | 93.50 | 94.40 | 92.40 | 92.50 | 92.50 | -1.07% | 1,697,868 |
| Mar 13, 2026 | 91.80 | 93.90 | 90.80 | 93.50 | 93.50 | 1.52% | 2,174,672 |
| Mar 12, 2026 | 93.80 | 94.30 | 91.80 | 92.10 | 92.10 | -1.92% | 1,961,954 |
| Mar 11, 2026 | 93.00 | 94.30 | 92.40 | 93.90 | 93.90 | 2.29% | 3,154,125 |
| Mar 10, 2026 | 92.70 | 94.80 | 90.60 | 91.80 | 91.80 | 2.57% | 3,293,306 |
| Mar 9, 2026 | 87.90 | 89.80 | 86.40 | 89.50 | 89.50 | -2.82% | 2,015,293 |
| Mar 6, 2026 | 89.40 | 92.40 | 89.10 | 92.10 | 92.10 | 2.22% | 1,405,642 |
| Mar 5, 2026 | 89.70 | 90.70 | 89.10 | 90.10 | 90.10 | 2.39% | 1,494,373 |
| Mar 4, 2026 | 89.60 | 89.90 | 87.20 | 88.00 | 88.00 | -2.76% | 1,903,986 |
| Mar 3, 2026 | 93.00 | 93.50 | 90.50 | 90.50 | 90.50 | -2.69% | 2,286,578 |
| Mar 2, 2026 | 90.30 | 93.00 | 89.70 | 93.00 | 93.00 | 1.31% | 2,769,566 |
| Feb 26, 2026 | 92.30 | 93.80 | 91.80 | 91.80 | 91.80 | -0.33% | 2,390,591 |
| Feb 25, 2026 | 92.20 | 92.70 | 91.70 | 92.10 | 92.10 | 0.55% | 1,769,920 |
| Feb 24, 2026 | 90.40 | 91.80 | 90.40 | 91.60 | 91.60 | 1.44% | 2,152,063 |
| Feb 23, 2026 | 89.00 | 90.70 | 88.40 | 90.30 | 90.30 | 2.50% | 3,222,750 |
| Feb 11, 2026 | 88.50 | 88.70 | 87.30 | 88.10 | 88.10 | -0.11% | 1,236,975 |
| Feb 10, 2026 | 88.10 | 88.40 | 87.40 | 88.20 | 88.20 | 0.92% | 1,006,129 |
| Feb 9, 2026 | 87.70 | 88.20 | 86.80 | 87.40 | 87.40 | 0.34% | 870,106 |
| Feb 6, 2026 | 86.30 | 87.70 | 84.70 | 87.10 | 87.10 | 1.87% | 1,871,911 |
| Feb 5, 2026 | 87.00 | 87.70 | 85.40 | 85.50 | 85.50 | -1.95% | 895,254 |
| Feb 4, 2026 | 85.40 | 87.20 | 85.10 | 87.20 | 87.20 | 2.11% | 614,608 |
| Feb 3, 2026 | 86.30 | 86.80 | 85.00 | 85.40 | 85.40 | -0.47% | 730,605 |
| Feb 2, 2026 | 86.10 | 86.60 | 84.80 | 85.80 | 85.80 | -0.69% | 990,993 |
| Jan 30, 2026 | 88.40 | 88.40 | 85.70 | 86.40 | 86.40 | -2.15% | 1,446,903 |
| Jan 29, 2026 | 90.50 | 90.50 | 87.90 | 88.30 | 88.30 | -2.21% | 3,221,471 |
| Jan 28, 2026 | 89.00 | 90.60 | 87.40 | 90.30 | 90.30 | 2.73% | 2,533,773 |
| Jan 27, 2026 | 88.20 | 88.30 | 87.30 | 87.90 | 87.90 | -0.34% | 1,131,149 |
| Jan 26, 2026 | 89.20 | 89.20 | 88.20 | 88.20 | 88.20 | -1.23% | 993,536 |
| Jan 23, 2026 | 89.50 | 89.70 | 87.50 | 89.30 | 89.30 | 0.34% | 1,694,981 |
| Jan 22, 2026 | 88.80 | 91.50 | 88.70 | 89.00 | 89.00 | 1.48% | 3,174,535 |
| Jan 21, 2026 | 88.00 | 88.70 | 87.20 | 87.70 | 87.70 | -0.90% | 2,559,981 |
| Jan 20, 2026 | 86.10 | 89.00 | 85.60 | 88.50 | 88.50 | 2.43% | 3,711,645 |
| Jan 19, 2026 | 86.40 | 89.00 | 86.00 | 86.40 | 86.40 | 1.05% | 5,016,584 |
| Jan 16, 2026 | 85.30 | 85.50 | 83.90 | 85.50 | 85.50 | 1.42% | 2,265,851 |
| Jan 15, 2026 | 83.40 | 85.00 | 83.10 | 84.30 | 84.30 | 1.32% | 2,660,623 |
| Jan 14, 2026 | 80.60 | 84.00 | 80.60 | 83.20 | 83.20 | 3.35% | 3,631,743 |
| Jan 13, 2026 | 81.30 | 81.50 | 79.90 | 80.50 | 80.50 | -0.98% | 1,500,580 |
| Jan 12, 2026 | 80.80 | 81.40 | 80.30 | 81.30 | 81.30 | 1.12% | 1,427,178 |
| Jan 9, 2026 | 80.10 | 81.20 | 80.10 | 80.40 | 80.40 | 0.88% | 1,902,972 |
| Jan 8, 2026 | 80.00 | 80.00 | 79.00 | 79.70 | 79.70 | -0.25% | 1,582,076 |
| Jan 7, 2026 | 79.80 | 80.30 | 79.40 | 79.90 | 79.90 | 0.13% | 2,734,586 |
| Jan 6, 2026 | 80.20 | 80.50 | 79.10 | 79.80 | 79.80 | -0.62% | 3,968,026 |
| Jan 5, 2026 | 80.50 | 80.80 | 79.90 | 80.30 | 80.30 | 0.12% | 2,421,401 |
| Jan 2, 2026 | 80.40 | 81.10 | 80.00 | 80.20 | 80.20 | -0.25% | 2,711,927 |
| Dec 31, 2025 | 80.30 | 80.90 | 80.10 | 80.40 | 80.40 | 0.25% | 1,806,432 |
| Dec 30, 2025 | 80.70 | 80.80 | 79.60 | 80.20 | 80.20 | -0.50% | 3,184,763 |
| Dec 29, 2025 | 81.30 | 82.10 | 80.30 | 80.60 | 80.60 | -0.86% | 3,226,976 |
| Dec 26, 2025 | 82.50 | 82.90 | 81.30 | 81.30 | 81.30 | -1.33% | 1,902,243 |
| Dec 24, 2025 | 83.50 | 84.40 | 82.30 | 82.40 | 82.40 | -0.72% | 1,558,959 |
| Dec 23, 2025 | 84.50 | 84.50 | 83.00 | 83.00 | 83.00 | -1.31% | 884,834 |
| Dec 22, 2025 | 83.70 | 84.20 | 83.50 | 84.10 | 84.10 | 1.20% | 790,386 |
| Dec 19, 2025 | 83.00 | 83.90 | 83.00 | 83.10 | 83.10 | 0.24% | 1,053,802 |
| Dec 18, 2025 | 83.10 | 83.30 | 82.30 | 82.90 | 82.90 | 0.24% | 725,460 |
| Dec 17, 2025 | 83.70 | 84.10 | 82.70 | 82.70 | 82.70 | -0.12% | 1,381,794 |
| Dec 16, 2025 | 83.80 | 84.60 | 82.50 | 82.80 | 82.80 | -1.90% | 933,125 |
| Dec 15, 2025 | 85.20 | 85.30 | 84.40 | 84.40 | 84.40 | -1.86% | 733,891 |
| Dec 12, 2025 | 86.50 | 86.60 | 85.60 | 86.00 | 86.00 | -0.23% | 686,136 |
| Dec 11, 2025 | 85.00 | 86.60 | 85.00 | 86.20 | 86.20 | 1.41% | 1,343,486 |
| Dec 10, 2025 | 85.50 | 85.90 | 84.80 | 85.00 | 85.00 | - | 1,000,382 |
| Dec 9, 2025 | 85.00 | 85.00 | 84.50 | 85.00 | 85.00 | - | 600,701 |
| Dec 8, 2025 | 84.30 | 85.50 | 83.80 | 85.00 | 85.00 | 1.07% | 1,260,431 |
| Dec 5, 2025 | 84.50 | 84.50 | 83.40 | 84.10 | 84.10 | -0.36% | 724,826 |
| Dec 4, 2025 | 83.60 | 84.70 | 83.60 | 84.40 | 84.40 | 0.96% | 1,008,381 |
| Dec 3, 2025 | 84.00 | 84.30 | 83.60 | 83.60 | 83.60 | -0.48% | 764,923 |
| Dec 2, 2025 | 82.50 | 84.00 | 82.40 | 84.00 | 84.00 | 1.82% | 1,420,278 |
| Dec 1, 2025 | 83.70 | 84.30 | 82.50 | 82.50 | 82.50 | -1.55% | 674,340 |
| Nov 28, 2025 | 84.00 | 84.50 | 83.30 | 83.80 | 83.80 | -0.24% | 910,461 |
| Nov 27, 2025 | 84.00 | 84.00 | 82.40 | 84.00 | 84.00 | - | 2,381,173 |
| Nov 26, 2025 | 82.50 | 84.00 | 81.50 | 84.00 | 84.00 | 2.69% | 2,091,029 |
| Nov 25, 2025 | 81.30 | 81.90 | 80.70 | 81.80 | 81.80 | 1.74% | 1,742,637 |
| Nov 24, 2025 | 81.60 | 81.60 | 80.00 | 80.40 | 80.40 | -0.37% | 2,397,738 |