TSRC Corp (2103)

2103
🏛️ Taïwan →
15.95
Dernière Mise à Jour: 2025-10-02
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-10-02 16.15 16.20 15.90 15.95 1.1M
2025-10-01 16.20 16.30 16.05 16.05 0.9M
2025-09-30 16.20 16.35 16.20 16.20 0.5M
2025-09-26 16.40 16.45 16.10 16.20 1.4M
2025-09-25 16.40 16.60 16.30 16.35 1.7M
2025-09-24 16.40 16.40 16.10 16.30 2.1M
2025-09-23 16.55 16.55 16.25 16.40 2.2M
2025-09-22 16.65 16.65 16.55 16.55 0.8M
2025-09-19 16.65 16.70 16.50 16.55 1.5M
2025-09-18 16.85 16.85 16.60 16.65 1.0M
2025-09-17 16.65 16.90 16.60 16.70 1.1M
2025-09-16 16.70 16.70 16.55 16.65 0.8M
2025-09-15 16.60 16.70 16.60 16.70 0.6M
2025-09-12 16.70 16.80 16.50 16.65 1.9M
2025-09-11 16.85 16.90 16.65 16.70 1.1M
2025-09-10 16.95 17.00 16.75 16.85 1.2M
2025-09-09 17.00 17.05 16.95 16.95 0.4M
2025-09-08 16.95 17.10 16.90 17.00 0.3M
2025-09-05 17.05 17.10 16.90 17.00 0.4M
2025-09-04 16.85 17.05 16.80 17.00 0.4M
2025-09-03 16.95 16.95 16.75 16.80 0.6M
2025-09-02 17.00 17.00 16.75 16.95 0.6M
2025-09-01 17.10 17.10 16.85 16.85 1.0M
2025-08-29 17.10 17.15 17.00 17.10 0.6M
2025-08-28 17.15 17.15 17.00 17.00 1.2M
2025-08-27 17.15 17.30 17.10 17.20 0.9M
2025-08-26 17.50 17.55 17.20 17.20 1.4M
2025-08-25 17.60 17.70 17.50 17.55 0.5M
2025-08-22 17.35 17.60 17.30 17.60 0.6M
2025-08-21 17.15 17.70 17.15 17.40 1.0M
2025-08-20 17.40 17.40 17.00 17.15 0.8M
2025-08-19 17.55 17.55 17.35 17.45 0.5M
2025-08-18 17.30 17.70 17.30 17.55 0.9M
2025-08-15 17.55 17.55 17.15 17.40 0.8M
2025-08-14 17.45 17.65 17.35 17.40 0.8M
2025-08-13 17.50 17.55 17.25 17.30 0.6M
2025-08-12 17.05 17.40 17.00 17.30 0.7M
2025-08-11 17.25 17.25 16.95 17.10 1.0M
2025-08-08 17.65 17.70 17.25 17.30 1.8M
2025-08-07 17.95 18.00 17.70 17.75 0.7M
2025-08-06 17.80 18.00 17.80 17.85 0.4M
2025-08-05 18.00 18.15 17.95 18.00 0.5M
2025-08-04 17.95 18.10 17.60 18.00 0.7M
2025-08-01 18.00 18.15 17.95 18.10 0.7M
2025-07-31 18.40 18.45 18.10 18.20 0.8M
2025-07-30 17.85 18.45 17.85 18.40 1.2M
2025-07-29 18.10 18.25 17.80 17.90 0.7M
2025-07-28 17.75 18.15 17.75 18.00 1.0M
2025-07-25 17.70 18.00 17.70 17.75 0.4M
2025-07-24 17.80 17.85 17.60 17.80 0.6M
2025-07-23 17.30 17.90 17.30 17.80 2.1M
2025-07-22 17.40 17.45 17.20 17.20 0.6M
2025-07-21 17.25 17.55 17.25 17.35 0.6M
2025-07-18 17.35 17.45 17.20 17.25 0.8M
2025-07-17 16.90 17.25 16.90 17.15 0.9M
2025-07-16 16.80 17.10 16.70 16.85 1.2M
2025-07-15 16.80 17.05 16.75 16.85 0.8M
2025-07-14 16.70 16.85 16.70 16.80 0.3M
2025-07-11 16.80 16.90 16.65 16.75 0.8M
2025-07-10 16.95 16.95 16.80 16.80 0.7M
2025-07-09 17.00 17.10 16.95 17.00 0.8M
2025-07-08 17.65 17.65 17.10 17.15 0.6M
2025-07-07 17.50 17.55 17.30 17.55 0.3M
2025-07-04 17.75 17.75 17.45 17.50 0.2M
2025-07-03 17.50 17.75 17.50 17.70 0.6M
2025-07-02 17.45 17.55 17.35 17.50 0.2M
2025-07-01 17.40 17.60 17.25 17.40 1.3M
2025-06-30 18.15 18.15 17.90 17.95 0.7M
2025-06-27 18.00 18.20 17.90 18.15 0.5M
2025-06-26 17.85 18.25 17.80 18.05 0.6M
2025-06-25 17.80 17.80 17.65 17.65 0.2M
2025-06-24 17.60 17.80 17.50 17.65 0.4M
2025-06-23 17.65 17.65 17.20 17.35 0.8M
2025-06-20 17.85 17.85 17.50 17.65 5.0M
2025-06-19 18.00 18.00 17.80 17.85 0.7M
2025-06-18 18.05 18.25 18.00 18.10 0.6M
2025-06-17 17.95 18.15 17.85 18.00 0.4M
2025-06-16 17.85 17.95 17.70 17.95 0.4M
2025-06-13 18.00 18.00 17.75 17.85 0.8M
2025-06-12 18.20 18.25 18.10 18.10 0.4M
2025-06-11 18.10 18.20 18.00 18.10 0.5M
2025-06-10 18.10 18.35 18.05 18.10 0.6M
2025-06-09 18.30 18.30 17.85 17.95 0.8M
2025-06-06 18.10 18.30 18.10 18.15 0.6M
2025-06-05 18.05 18.25 18.00 18.05 0.4M
2025-06-04 17.90 18.30 17.90 18.10 0.7M
2025-06-03 18.10 18.10 17.85 17.90 0.8M
2025-06-02 18.35 18.35 17.85 18.10 1.1M
2025-05-29 18.80 18.80 18.30 18.35 1.1M
2025-05-28 18.85 18.85 18.60 18.65 0.5M
2025-05-27 18.95 19.10 18.75 18.80 0.5M
2025-05-26 18.75 19.00 18.75 18.90 0.6M
2025-05-23 18.85 18.95 18.80 18.85 0.3M
2025-05-22 19.15 19.15 18.80 18.85 0.7M
2025-05-21 19.30 19.35 18.95 19.15 1.1M
2025-05-20 19.45 19.50 19.25 19.40 0.3M
2025-05-19 19.40 19.45 19.30 19.45 0.4M
2025-05-16 19.35 19.50 19.25 19.40 0.6M
2025-05-15 19.40 19.55 19.25 19.25 0.5M
2025-05-14 19.40 19.50 19.30 19.45 0.5M
2025-05-13 19.75 19.75 19.15 19.25 1.0M
2025-05-12 19.65 19.85 19.60 19.60 0.7M
2025-05-09 19.25 19.60 19.25 19.50 0.6M
2025-05-08 19.20 19.35 19.20 19.25 0.5M
2025-05-07 19.30 19.35 19.15 19.25 0.5M
2025-05-06 19.15 19.35 19.15 19.25 0.2M
2025-05-05 19.20 19.35 18.95 19.15 0.6M
2025-05-02 18.85 19.05 18.80 19.00 0.5M
2025-04-30 18.85 18.85 18.70 18.70 0.6M
2025-04-29 18.70 18.95 18.70 18.90 0.4M
2025-04-28 18.65 18.70 18.60 18.60 0.2M
2025-04-25 18.70 18.70 18.45 18.50 0.4M
2025-04-24 18.55 18.75 18.40 18.40 0.3M
2025-04-23 18.40 18.70 18.40 18.55 0.5M
2025-04-22 18.40 18.50 18.25 18.35 0.3M
2025-04-21 18.80 18.80 18.45 18.50 0.3M
2025-04-18 18.65 19.00 18.65 18.75 0.3M
2025-04-17 18.70 18.80 18.50 18.65 0.2M
2025-04-16 18.75 18.90 18.65 18.75 0.5M
2025-04-15 18.75 18.95 18.60 18.95 0.5M
2025-04-14 18.50 18.90 18.40 18.55 0.9M
2025-04-11 18.05 18.55 17.80 18.35 0.6M
2025-04-10 18.75 18.75 18.20 18.65 1.0M
2025-04-09 17.90 18.20 16.90 17.05 2.8M
2025-04-08 17.75 18.05 17.45 17.90 2.9M
2025-04-07 18.05 18.05 18.05 18.05 1.7M
2025-04-02 19.70 20.05 19.65 20.05 0.4M
2025-04-01 19.45 19.90 19.45 19.80 0.6M
2025-03-31 19.80 19.80 19.40 19.40 2.3M
2025-03-28 20.15 20.15 19.90 19.95 1.2M
2025-03-27 20.20 20.25 20.15 20.20 0.3M
2025-03-26 20.20 20.45 20.10 20.25 0.6M
2025-03-25 20.45 20.45 20.10 20.10 1.1M
2025-03-24 20.65 20.75 20.25 20.35 1.8M
2025-03-21 20.80 20.85 20.60 20.60 0.7M
2025-03-20 20.80 21.05 20.80 20.90 0.4M
2025-03-19 20.95 21.05 20.75 20.80 0.5M
2025-03-18 21.10 21.15 20.80 20.85 0.6M
2025-03-17 20.90 21.15 20.90 20.95 0.9M
2025-03-14 20.55 20.80 20.50 20.80 0.7M
2025-03-13 20.95 20.95 20.45 20.45 1.4M
2025-03-12 20.65 20.75 20.50 20.65 1.2M
2025-03-11 20.90 20.95 20.50 20.70 1.9M
2025-03-10 21.30 21.30 21.05 21.10 1.5M
2025-03-07 21.30 21.35 21.10 21.20 2.5M
2025-03-06 21.90 22.15 21.85 21.90 1.2M
2025-03-05 21.25 21.75 21.25 21.70 0.6M
2025-03-04 21.55 21.55 21.05 21.35 2.4M
2025-03-03 21.90 21.90 21.60 21.75 0.8M
2025-02-27 21.75 22.00 21.75 21.90 0.8M
2025-02-26 22.00 22.05 21.70 21.80 0.8M
2025-02-25 21.55 21.95 21.50 21.85 1.0M
2025-02-24 21.60 21.70 21.55 21.65 0.5M
2025-02-21 21.50 21.70 21.50 21.60 0.4M
2025-02-20 21.65 21.75 21.50 21.55 0.7M
2025-02-19 21.65 21.80 21.45 21.65 0.7M
2025-02-18 21.80 21.80 21.45 21.45 0.9M
2025-02-17 21.80 21.90 21.60 21.70 1.0M
2025-02-14 21.45 21.75 21.40 21.60 1.4M
2025-02-13 20.80 21.70 20.70 21.50 2.2M
2025-02-12 20.75 20.95 20.65 20.70 0.9M
2025-02-11 20.70 20.80 20.60 20.75 1.0M
2025-02-10 20.30 20.70 20.30 20.60 1.1M
2025-02-07 20.25 20.45 20.20 20.35 0.8M
2025-02-06 20.05 20.40 20.05 20.35 0.4M
2025-02-05 20.05 20.30 20.00 20.05 1.0M
2025-02-04 20.20 20.25 20.00 20.05 0.9M
2025-02-03 20.40 20.50 20.05 20.15 0.9M
2025-01-22 20.30 20.50 20.20 20.40 0.4M
2025-01-21 20.35 20.50 20.20 20.30 0.5M
2025-01-20 20.40 20.40 20.00 20.20 0.6M
2025-01-17 19.80 20.35 19.80 20.25 1.0M
2025-01-16 19.90 20.00 19.80 19.80 0.6M
2025-01-15 19.55 20.05 19.50 19.75 1.2M
2025-01-14 19.25 19.70 19.25 19.55 0.9M
2025-01-13 19.35 19.40 19.00 19.25 1.3M
2025-01-10 19.10 19.50 19.10 19.45 0.9M
2025-01-09 19.70 19.70 19.15 19.15 1.8M
2025-01-08 19.50 19.65 19.35 19.65 1.1M
2025-01-07 19.90 20.00 19.40 19.45 1.8M
2025-01-06 19.70 20.05 19.65 19.90 0.9M
2025-01-03 19.90 20.05 19.60 19.70 1.5M
2025-01-02 20.00 20.05 19.80 19.85 1.8M