TSC Auto ID Technology Co., Ltd. (TPEX:3611)
Taiwan
· Delayed Price · Currency is TWD 208.50
-2.50 (-1.18%)
At close: Dec 5, 2025
TSC Auto ID Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 210.50 | 210.50 | 208.50 | 208.50 | 208.50 | -1.18% | 42,879 |
| Dec 4, 2025 | 210.00 | 213.00 | 209.50 | 211.00 | 211.00 | - | 23,822 |
| Dec 3, 2025 | 214.00 | 214.00 | 209.50 | 211.00 | 211.00 | -1.40% | 53,445 |
| Dec 2, 2025 | 215.50 | 215.50 | 212.50 | 214.00 | 214.00 | 0.23% | 39,982 |
| Dec 1, 2025 | 215.50 | 217.00 | 212.50 | 213.50 | 213.50 | -0.93% | 56,408 |
| Nov 28, 2025 | 215.00 | 215.50 | 213.50 | 215.50 | 215.50 | 0.47% | 73,330 |
| Nov 27, 2025 | 214.50 | 215.50 | 213.00 | 214.50 | 214.50 | 0.23% | 80,583 |
| Nov 26, 2025 | 215.00 | 215.50 | 211.00 | 214.00 | 214.00 | - | 126,744 |
| Nov 25, 2025 | 211.00 | 214.00 | 210.50 | 214.00 | 214.00 | 1.66% | 127,699 |
| Nov 24, 2025 | 208.50 | 211.00 | 208.00 | 210.50 | 210.50 | 1.69% | 105,449 |
| Nov 21, 2025 | 203.50 | 208.00 | 202.00 | 207.00 | 207.00 | 1.22% | 127,546 |
| Nov 20, 2025 | 202.00 | 205.00 | 202.00 | 204.50 | 204.50 | 1.74% | 111,801 |
| Nov 19, 2025 | 199.50 | 202.00 | 198.50 | 201.00 | 201.00 | 0.75% | 50,173 |
| Nov 18, 2025 | 205.00 | 205.00 | 198.00 | 199.50 | 199.50 | -2.21% | 107,289 |
| Nov 17, 2025 | 201.50 | 206.50 | 201.50 | 204.00 | 204.00 | 1.24% | 134,415 |
| Nov 14, 2025 | 199.00 | 202.50 | 198.50 | 201.50 | 201.50 | 2.28% | 167,143 |
| Nov 13, 2025 | 199.50 | 199.50 | 197.00 | 197.00 | 197.00 | -0.51% | 18,800 |
| Nov 12, 2025 | 197.00 | 198.50 | 197.00 | 198.00 | 198.00 | 0.51% | 30,256 |
| Nov 11, 2025 | 200.50 | 200.50 | 197.00 | 197.00 | 197.00 | -1.75% | 42,488 |
| Nov 10, 2025 | 203.50 | 203.50 | 199.00 | 200.50 | 200.50 | 1.78% | 108,264 |
| Nov 7, 2025 | 196.00 | 197.50 | 195.00 | 197.00 | 197.00 | -0.76% | 48,219 |
| Nov 6, 2025 | 195.00 | 199.00 | 195.00 | 198.50 | 198.50 | 2.06% | 37,785 |
| Nov 5, 2025 | 194.00 | 194.50 | 190.00 | 194.50 | 194.50 | 0.26% | 91,742 |
| Nov 4, 2025 | 197.50 | 197.50 | 194.00 | 194.00 | 194.00 | -1.02% | 46,807 |
| Nov 3, 2025 | 195.50 | 196.00 | 194.50 | 196.00 | 196.00 | 0.26% | 21,853 |
| Oct 31, 2025 | 197.50 | 198.50 | 195.00 | 195.50 | 195.50 | -1.01% | 55,405 |
| Oct 30, 2025 | 199.00 | 199.50 | 197.00 | 197.50 | 197.50 | -0.50% | 38,524 |
| Oct 29, 2025 | 198.00 | 198.50 | 196.50 | 198.50 | 198.50 | 0.51% | 71,303 |
| Oct 28, 2025 | 200.00 | 200.00 | 197.50 | 197.50 | 197.50 | -1.00% | 73,369 |
| Oct 27, 2025 | 201.00 | 201.00 | 197.50 | 199.50 | 199.50 | -0.25% | 63,195 |
| Oct 23, 2025 | 198.00 | 200.00 | 196.50 | 200.00 | 200.00 | 1.01% | 88,129 |
| Oct 22, 2025 | 195.00 | 198.00 | 195.00 | 198.00 | 198.00 | 1.28% | 72,889 |
| Oct 21, 2025 | 194.00 | 195.50 | 192.00 | 195.50 | 195.50 | 0.77% | 79,004 |
| Oct 20, 2025 | 193.00 | 195.00 | 193.00 | 194.00 | 194.00 | 0.52% | 49,780 |
| Oct 17, 2025 | 192.50 | 194.50 | 192.50 | 193.00 | 193.00 | -0.52% | 37,423 |
| Oct 16, 2025 | 194.50 | 197.50 | 194.00 | 194.00 | 194.00 | - | 66,367 |
| Oct 15, 2025 | 192.00 | 194.50 | 190.50 | 194.00 | 194.00 | 1.04% | 67,220 |
| Oct 14, 2025 | 194.50 | 195.00 | 191.00 | 192.00 | 192.00 | 0.79% | 169,926 |
| Oct 13, 2025 | 186.00 | 191.00 | 185.50 | 190.50 | 190.50 | 0.26% | 54,811 |
| Oct 9, 2025 | 190.00 | 190.00 | 188.50 | 190.00 | 190.00 | - | 42,559 |
| Oct 8, 2025 | 189.50 | 190.50 | 189.00 | 190.00 | 190.00 | 0.53% | 22,933 |
| Oct 7, 2025 | 188.50 | 189.00 | 188.00 | 189.00 | 189.00 | - | 17,382 |
| Oct 3, 2025 | 189.00 | 189.50 | 187.50 | 189.00 | 189.00 | - | 18,244 |
| Oct 2, 2025 | 187.00 | 191.00 | 187.00 | 189.00 | 189.00 | 1.07% | 72,351 |
| Oct 1, 2025 | 188.00 | 188.00 | 186.00 | 187.00 | 187.00 | -0.53% | 16,587 |
| Sep 30, 2025 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 0.27% | 9,148 |
| Sep 26, 2025 | 187.50 | 188.00 | 186.50 | 187.50 | 187.50 | -0.79% | 36,429 |
| Sep 25, 2025 | 186.00 | 189.00 | 186.00 | 189.00 | 189.00 | 1.34% | 117,246 |
| Sep 24, 2025 | 186.00 | 186.50 | 185.50 | 186.50 | 186.50 | - | 26,516 |
| Sep 23, 2025 | 186.00 | 187.00 | 185.50 | 186.50 | 186.50 | 0.27% | 26,212 |
| Sep 22, 2025 | 185.50 | 186.00 | 185.50 | 186.00 | 186.00 | - | 12,152 |
| Sep 19, 2025 | 187.00 | 187.00 | 186.00 | 186.00 | 186.00 | -0.80% | 31,341 |
| Sep 18, 2025 | 187.50 | 188.00 | 187.00 | 187.50 | 187.50 | - | 21,541 |
| Sep 17, 2025 | 186.00 | 187.50 | 185.50 | 187.50 | 187.50 | 0.27% | 59,013 |
| Sep 16, 2025 | 187.50 | 187.50 | 186.50 | 187.00 | 187.00 | - | 26,097 |
| Sep 15, 2025 | 185.50 | 188.50 | 185.50 | 187.00 | 187.00 | 0.81% | 126,636 |
| Sep 12, 2025 | 185.50 | 185.50 | 185.00 | 185.50 | 185.50 | 0.27% | 35,534 |
| Sep 11, 2025 | 187.00 | 187.00 | 185.00 | 185.00 | 185.00 | -1.07% | 43,984 |
| Sep 10, 2025 | 186.50 | 187.50 | 186.50 | 187.00 | 187.00 | - | 20,762 |
| Sep 9, 2025 | 187.50 | 188.00 | 187.00 | 187.00 | 187.00 | - | 36,058 |
| Sep 8, 2025 | 187.00 | 187.00 | 186.50 | 187.00 | 187.00 | - | 18,739 |
| Sep 5, 2025 | 186.00 | 188.00 | 186.00 | 187.00 | 187.00 | 0.54% | 18,826 |
| Sep 4, 2025 | 186.00 | 188.00 | 185.00 | 186.00 | 186.00 | - | 40,636 |
| Sep 3, 2025 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | - | 23,252 |
| Sep 2, 2025 | 186.00 | 186.00 | 185.00 | 186.00 | 186.00 | - | 28,811 |
| Sep 1, 2025 | 188.00 | 188.00 | 186.00 | 186.00 | 186.00 | -1.33% | 28,187 |
| Aug 29, 2025 | 188.00 | 188.50 | 187.50 | 188.50 | 188.50 | 0.27% | 31,914 |
| Aug 28, 2025 | 188.00 | 188.50 | 187.50 | 188.00 | 188.00 | -0.53% | 36,996 |
| Aug 27, 2025 | 189.50 | 189.50 | 188.00 | 189.00 | 189.00 | -0.26% | 46,286 |
| Aug 26, 2025 | 189.00 | 190.50 | 189.00 | 189.50 | 189.50 | 0.80% | 28,145 |
| Aug 25, 2025 | 189.50 | 189.50 | 188.00 | 188.00 | 188.00 | - | 53,333 |
| Aug 22, 2025 | 190.00 | 190.00 | 188.00 | 188.00 | 188.00 | -0.79% | 45,825 |
| Aug 21, 2025 | 187.00 | 189.50 | 187.00 | 189.50 | 189.50 | 0.80% | 17,596 |
| Aug 20, 2025 | 188.00 | 188.50 | 186.50 | 188.00 | 188.00 | -0.27% | 60,674 |
| Aug 19, 2025 | 187.00 | 190.50 | 187.00 | 188.50 | 188.50 | 0.53% | 54,726 |
| Aug 18, 2025 | 190.00 | 190.00 | 187.00 | 187.50 | 187.50 | -1.32% | 81,326 |
| Aug 15, 2025 | 190.00 | 191.00 | 190.00 | 190.00 | 190.00 | -0.26% | 31,025 |
| Aug 14, 2025 | 192.50 | 192.50 | 190.00 | 190.50 | 190.50 | -0.52% | 47,758 |
| Aug 13, 2025 | 192.50 | 192.50 | 190.00 | 191.50 | 191.50 | 0.26% | 59,569 |
| Aug 12, 2025 | 190.00 | 194.00 | 190.00 | 191.00 | 191.00 | -3.54% | 158,414 |
| Aug 11, 2025 | 204.00 | 204.00 | 195.00 | 198.00 | 198.00 | 5.04% | 186,626 |
| Aug 8, 2025 | 186.00 | 190.50 | 186.00 | 188.50 | 188.50 | 1.62% | 71,223 |
| Aug 7, 2025 | 185.00 | 186.00 | 184.00 | 185.50 | 185.50 | 1.09% | 39,038 |
| Aug 6, 2025 | 184.00 | 184.50 | 183.00 | 183.50 | 183.50 | -0.27% | 41,370 |
| Aug 5, 2025 | 184.00 | 184.50 | 183.00 | 184.00 | 184.00 | - | 34,655 |
| Aug 4, 2025 | 184.00 | 184.00 | 183.00 | 184.00 | 184.00 | - | 28,199 |
| Aug 1, 2025 | 183.00 | 185.00 | 182.50 | 184.00 | 184.00 | 0.27% | 16,937 |
| Jul 31, 2025 | 184.00 | 184.00 | 183.00 | 183.50 | 183.50 | -0.27% | 22,246 |
| Jul 30, 2025 | 184.00 | 184.50 | 183.50 | 184.00 | 184.00 | - | 35,048 |
| Jul 29, 2025 | 185.00 | 185.00 | 183.50 | 184.00 | 184.00 | -0.81% | 25,985 |
| Jul 28, 2025 | 185.50 | 185.50 | 184.50 | 185.50 | 185.50 | 0.27% | 24,900 |
| Jul 25, 2025 | 187.50 | 187.50 | 185.00 | 185.00 | 185.00 | -0.80% | 40,839 |
| Jul 24, 2025 | 186.50 | 187.00 | 186.00 | 186.50 | 186.50 | -0.27% | 44,200 |
| Jul 23, 2025 | 187.50 | 187.50 | 186.00 | 187.00 | 187.00 | - | 39,201 |
| Jul 22, 2025 | 186.00 | 188.00 | 185.50 | 187.00 | 187.00 | -5.08% | 133,015 |
| Jul 21, 2025 | 195.00 | 197.50 | 195.00 | 197.00 | 187.02 | 1.29% | 117,047 |
| Jul 18, 2025 | 195.50 | 198.50 | 194.00 | 194.50 | 184.65 | - | 108,830 |
| Jul 17, 2025 | 195.00 | 196.50 | 194.00 | 194.50 | 184.65 | 0.26% | 161,244 |
| Jul 16, 2025 | 194.50 | 194.50 | 193.50 | 194.00 | 184.17 | - | 51,573 |
| Jul 15, 2025 | 194.00 | 195.00 | 193.50 | 194.00 | 184.17 | - | 14,958 |