TSEC Corporation (TPE:6443)
Taiwan
· Delayed Price · Currency is TWD 48.90
+0.80 (1.66%)
Mar 9, 2026, 1:35 PM CST
TSEC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 49.90 | 50.40 | 46.80 | 48.10 | 48.10 | -3.80% | 202,025,300 |
| Mar 5, 2026 | 49.60 | 50.00 | 47.50 | 50.00 | 50.00 | 9.89% | 121,442,807 |
| Mar 4, 2026 | 47.55 | 49.50 | 44.70 | 45.50 | 45.50 | -8.36% | 119,403,600 |
| Mar 3, 2026 | 53.00 | 54.20 | 47.20 | 49.65 | 49.65 | 0.10% | 267,604,300 |
| Mar 2, 2026 | 44.80 | 49.60 | 43.50 | 49.60 | 49.60 | 9.98% | 185,079,153 |
| Feb 26, 2026 | 41.70 | 45.10 | 41.05 | 45.10 | 45.10 | 10.00% | 105,731,300 |
| Feb 25, 2026 | 42.25 | 43.10 | 40.15 | 41.00 | 41.00 | -1.20% | 76,494,340 |
| Feb 24, 2026 | 39.40 | 42.30 | 39.00 | 41.50 | 41.50 | 5.20% | 78,291,694 |
| Feb 23, 2026 | 37.50 | 39.65 | 37.45 | 39.45 | 39.45 | 6.33% | 45,455,030 |
| Feb 11, 2026 | 37.70 | 38.20 | 36.40 | 37.10 | 37.10 | -1.59% | 39,641,410 |
| Feb 10, 2026 | 39.90 | 40.00 | 37.15 | 37.70 | 37.70 | -4.31% | 49,402,290 |
| Feb 9, 2026 | 41.90 | 42.30 | 39.35 | 39.40 | 39.40 | 0.25% | 83,268,850 |
| Feb 6, 2026 | 41.00 | 41.40 | 37.95 | 39.30 | 39.30 | -6.76% | 90,330,144 |
| Feb 5, 2026 | 44.05 | 44.60 | 42.10 | 42.15 | 42.15 | -4.42% | 109,392,091 |
| Feb 4, 2026 | 42.40 | 46.20 | 42.00 | 44.10 | 44.10 | 4.50% | 236,164,953 |
| Feb 3, 2026 | 41.10 | 43.95 | 40.35 | 42.20 | 42.20 | 5.50% | 211,699,300 |
| Feb 2, 2026 | 40.80 | 42.75 | 39.90 | 40.00 | 40.00 | 2.56% | 223,935,113 |
| Jan 30, 2026 | 38.20 | 39.95 | 36.15 | 39.00 | 39.00 | - | 66,229,715 |
| Jan 29, 2026 | 41.50 | 41.75 | 38.45 | 39.00 | 39.00 | -5.22% | 60,532,286 |
| Jan 28, 2026 | 43.00 | 44.50 | 41.00 | 41.15 | 41.15 | -1.20% | 109,936,200 |
| Jan 27, 2026 | 41.80 | 42.00 | 39.85 | 41.65 | 41.65 | 0.73% | 65,317,540 |
| Jan 26, 2026 | 40.30 | 42.70 | 40.20 | 41.35 | 41.35 | 5.75% | 115,671,200 |
| Jan 23, 2026 | 39.50 | 40.95 | 37.30 | 39.10 | 39.10 | 1.16% | 123,932,567 |
| Jan 22, 2026 | 42.25 | 43.00 | 38.40 | 38.65 | 38.65 | -2.89% | 94,299,851 |
| Jan 21, 2026 | 42.30 | 43.60 | 39.55 | 39.80 | 39.80 | -2.45% | 240,389,100 |
| Jan 20, 2026 | 37.00 | 40.80 | 36.20 | 40.80 | 40.80 | 9.97% | 130,367,768 |
| Jan 19, 2026 | 38.00 | 38.95 | 37.00 | 37.10 | 37.10 | -2.50% | 78,239,850 |
| Jan 16, 2026 | 39.90 | 40.50 | 38.00 | 38.05 | 38.05 | -1.42% | 84,293,100 |
| Jan 15, 2026 | 38.45 | 38.80 | 37.10 | 38.60 | 38.60 | -1.53% | 107,531,100 |
| Jan 14, 2026 | 38.50 | 40.95 | 38.05 | 39.20 | 39.20 | 4.53% | 187,309,000 |
| Jan 13, 2026 | 38.00 | 38.25 | 35.50 | 37.50 | 37.50 | 7.76% | 205,325,800 |
| Jan 12, 2026 | 32.05 | 34.80 | 32.05 | 34.80 | 34.80 | 9.95% | 61,726,690 |
| Jan 9, 2026 | 32.30 | 33.60 | 28.25 | 31.65 | 31.65 | 1.44% | 276,161,600 |
| Jan 8, 2026 | 29.80 | 31.20 | 29.70 | 31.20 | 31.20 | 9.86% | 71,328,410 |
| Jan 7, 2026 | 25.85 | 28.40 | 25.45 | 28.40 | 28.40 | 9.86% | 80,654,530 |
| Jan 6, 2026 | 25.50 | 27.50 | 25.10 | 25.85 | 25.85 | 1.37% | 55,752,540 |
| Jan 5, 2026 | 27.30 | 27.30 | 25.00 | 25.50 | 25.50 | -8.11% | 56,232,900 |
| Jan 2, 2026 | 28.35 | 29.40 | 27.50 | 27.75 | 27.75 | -0.54% | 57,367,070 |
| Dec 31, 2025 | 27.95 | 29.00 | 27.90 | 27.90 | 27.90 | -2.79% | 15,279,320 |
| Dec 30, 2025 | 27.20 | 28.70 | 25.90 | 28.70 | 28.70 | 3.61% | 22,395,320 |
| Dec 29, 2025 | 29.50 | 30.00 | 27.50 | 27.70 | 27.70 | -4.81% | 26,380,230 |
| Dec 26, 2025 | 27.60 | 29.30 | 27.10 | 29.10 | 29.10 | 8.58% | 22,574,920 |
| Dec 24, 2025 | 27.50 | 27.50 | 26.20 | 26.80 | 26.80 | - | 15,839,920 |
| Dec 23, 2025 | 25.00 | 26.90 | 25.00 | 26.80 | 26.80 | 7.85% | 25,907,500 |
| Dec 22, 2025 | 23.15 | 24.85 | 23.15 | 24.85 | 24.85 | 9.96% | 23,344,630 |
| Dec 19, 2025 | 22.35 | 23.35 | 21.80 | 22.60 | 22.60 | 4.63% | 22,513,440 |
| Dec 18, 2025 | 22.60 | 22.90 | 21.55 | 21.60 | 21.60 | -6.49% | 22,455,000 |
| Dec 17, 2025 | 25.55 | 25.55 | 22.00 | 23.10 | 23.10 | -0.65% | 43,507,710 |
| Dec 16, 2025 | 23.10 | 23.25 | 22.50 | 23.25 | 23.25 | 9.93% | 27,677,110 |
| Dec 15, 2025 | 20.15 | 21.15 | 20.10 | 21.15 | 21.15 | 9.87% | 41,272,560 |
| Dec 12, 2025 | 17.90 | 19.25 | 17.60 | 19.25 | 19.25 | 10.00% | 89,382,550 |
| Dec 11, 2025 | 17.45 | 17.60 | 15.90 | 17.50 | 17.50 | 6.06% | 104,371,200 |
| Dec 10, 2025 | 16.05 | 16.50 | 15.65 | 16.50 | 16.50 | 10.00% | 24,942,100 |
| Dec 9, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 9.89% | 8,317,855 |
| Dec 8, 2025 | 13.05 | 14.10 | 12.95 | 13.65 | 13.65 | 4.60% | 5,431,532 |
| Dec 5, 2025 | 13.10 | 13.20 | 13.05 | 13.05 | 13.05 | -1.88% | 1,083,424 |
| Dec 4, 2025 | 13.10 | 13.35 | 13.05 | 13.30 | 13.30 | 2.31% | 1,855,470 |
| Dec 3, 2025 | 12.95 | 13.05 | 12.70 | 13.00 | 13.00 | 1.96% | 1,398,117 |
| Dec 2, 2025 | 13.00 | 13.00 | 12.70 | 12.75 | 12.75 | -1.16% | 1,807,935 |
| Dec 1, 2025 | 13.25 | 13.35 | 12.90 | 12.90 | 12.90 | -3.73% | 2,347,521 |
| Nov 28, 2025 | 12.90 | 13.40 | 12.80 | 13.40 | 13.40 | 3.47% | 4,139,732 |
| Nov 27, 2025 | 12.70 | 12.95 | 12.55 | 12.95 | 12.95 | 3.19% | 1,730,404 |
| Nov 26, 2025 | 12.45 | 12.65 | 12.45 | 12.55 | 12.55 | 2.03% | 2,077,909 |
| Nov 25, 2025 | 12.10 | 12.35 | 12.10 | 12.30 | 12.30 | 2.93% | 2,881,967 |
| Nov 24, 2025 | 12.45 | 12.55 | 11.95 | 11.95 | 11.95 | -3.24% | 3,601,205 |
| Nov 21, 2025 | 12.50 | 12.75 | 12.35 | 12.35 | 12.35 | -3.52% | 2,658,439 |
| Nov 20, 2025 | 13.05 | 13.20 | 12.75 | 12.80 | 12.80 | -0.39% | 2,656,225 |
| Nov 19, 2025 | 13.20 | 13.20 | 12.50 | 12.85 | 12.85 | -2.65% | 4,462,192 |
| Nov 18, 2025 | 13.30 | 13.30 | 13.05 | 13.20 | 13.20 | -1.86% | 2,785,161 |
| Nov 17, 2025 | 13.40 | 13.50 | 13.25 | 13.45 | 13.45 | 0.37% | 1,507,200 |
| Nov 14, 2025 | 13.25 | 13.55 | 13.20 | 13.40 | 13.40 | - | 1,783,042 |
| Nov 13, 2025 | 13.60 | 13.60 | 13.30 | 13.40 | 13.40 | -1.47% | 2,662,937 |
| Nov 12, 2025 | 13.40 | 13.70 | 13.40 | 13.60 | 13.60 | 1.49% | 1,563,151 |
| Nov 11, 2025 | 13.45 | 13.70 | 13.40 | 13.40 | 13.40 | - | 1,696,779 |
| Nov 10, 2025 | 13.60 | 13.60 | 13.40 | 13.40 | 13.40 | -2.55% | 1,598,028 |
| Nov 7, 2025 | 14.00 | 14.00 | 13.70 | 13.75 | 13.75 | -1.79% | 1,184,738 |
| Nov 6, 2025 | 13.75 | 14.00 | 13.65 | 14.00 | 14.00 | 3.32% | 1,910,423 |
| Nov 5, 2025 | 13.45 | 13.60 | 13.25 | 13.55 | 13.55 | -0.37% | 2,257,840 |
| Nov 4, 2025 | 13.85 | 13.90 | 13.40 | 13.60 | 13.60 | -1.81% | 3,259,831 |
| Nov 3, 2025 | 14.15 | 14.15 | 13.80 | 13.85 | 13.85 | -1.42% | 3,442,904 |
| Oct 31, 2025 | 14.60 | 14.70 | 14.05 | 14.05 | 14.05 | -1.75% | 3,478,609 |
| Oct 30, 2025 | 14.80 | 14.80 | 14.20 | 14.30 | 14.30 | -2.39% | 6,526,147 |
| Oct 29, 2025 | 14.40 | 15.20 | 14.00 | 14.65 | 14.65 | 2.09% | 7,246,649 |
| Oct 28, 2025 | 14.45 | 14.65 | 14.30 | 14.35 | 14.35 | - | 2,009,515 |
| Oct 27, 2025 | 14.20 | 14.70 | 14.05 | 14.35 | 14.35 | 1.77% | 3,668,783 |
| Oct 23, 2025 | 14.20 | 14.25 | 14.05 | 14.10 | 14.10 | -1.74% | 1,872,403 |
| Oct 22, 2025 | 14.40 | 14.60 | 14.30 | 14.35 | 14.35 | 0.35% | 1,494,328 |
| Oct 21, 2025 | 14.05 | 14.50 | 14.05 | 14.30 | 14.30 | 2.14% | 2,609,663 |
| Oct 20, 2025 | 14.15 | 14.20 | 14.00 | 14.00 | 14.00 | -0.36% | 2,204,658 |
| Oct 17, 2025 | 14.35 | 14.40 | 14.00 | 14.05 | 14.05 | -1.75% | 2,590,900 |
| Oct 16, 2025 | 14.20 | 14.55 | 14.20 | 14.30 | 14.30 | 0.70% | 1,861,908 |
| Oct 15, 2025 | 14.50 | 14.50 | 14.10 | 14.20 | 14.20 | -1.39% | 2,150,642 |
| Oct 14, 2025 | 14.55 | 14.80 | 14.35 | 14.40 | 14.40 | -0.35% | 2,644,116 |
| Oct 13, 2025 | 13.80 | 14.45 | 13.80 | 14.45 | 14.45 | -1.03% | 2,152,834 |
| Oct 9, 2025 | 14.60 | 14.95 | 14.60 | 14.60 | 14.60 | - | 2,355,871 |
| Oct 8, 2025 | 14.70 | 14.80 | 14.45 | 14.60 | 14.60 | -0.34% | 1,526,324 |
| Oct 7, 2025 | 14.65 | 14.80 | 14.35 | 14.65 | 14.65 | - | 2,282,323 |
| Oct 3, 2025 | 14.65 | 14.70 | 14.55 | 14.65 | 14.65 | 0.34% | 1,617,445 |
| Oct 2, 2025 | 14.95 | 15.05 | 14.50 | 14.60 | 14.60 | -2.01% | 2,597,448 |
| Oct 1, 2025 | 15.10 | 15.10 | 14.85 | 14.90 | 14.90 | -1.32% | 1,623,581 |