Taiwan Styrene Monomer Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	14.050	14.150	13.850	13.900	13.900	916,688
2024-08-01	14.000	14.250	13.900	14.200	14.200	941,080
2024-07-31	14.000	14.050	13.900	13.900	13.900	545,340
2024-07-30	13.950	14.000	13.650	14.000	14.000	862,462
2024-07-29	13.950	14.200	13.950	13.950	13.950	802,245
2024-07-26	13.750	14.000	13.600	13.900	13.900	790,927
2024-07-23	14.000	14.200	13.850	13.850	13.850	1,067,333
2024-07-22	14.050	14.150	13.900	14.050	14.050	1,471,538
2024-07-19	14.400	14.400	13.700	14.050	14.050	2,396,425
2024-07-18	14.450	14.550	14.300	14.350	14.350	2,237,731
2024-07-17	14.100	14.450	14.100	14.350	14.350	1,815,922
2024-07-16	14.200	14.350	14.000	14.000	14.000	1,208,155
2024-07-15	14.400	14.400	14.050	14.200	14.200	1,930,523
2024-07-12	14.100	14.450	14.050	14.300	14.300	4,154,618
2024-07-11	13.750	14.050	13.600	14.000	14.000	3,645,499
2024-07-10	13.500	13.600	13.400	13.450	13.450	617,644
2024-07-09	13.700	13.750	13.450	13.500	13.500	918,730
2024-07-08	13.600	13.950	13.600	13.700	13.700	3,160,037
2024-07-05	13.400	13.700	13.400	13.600	13.600	1,959,413
2024-07-04	13.300	13.400	13.250	13.350	13.350	915,990
2024-07-03	13.100	13.250	13.100	13.200	13.200	698,056
2024-07-02	13.150	13.150	13.000	13.100	13.100	616,159
2024-07-01	13.350	13.350	13.150	13.200	13.200	647,994
2024-06-28	13.150	13.350	13.150	13.300	13.300	558,576
2024-06-27	13.150	13.150	13.050	13.150	13.150	746,998
2024-06-26	13.300	13.350	13.150	13.200	13.200	681,424
2024-06-25	13.550	13.550	13.200	13.300	13.300	566,743
2024-06-24	13.650	13.650	13.350	13.350	13.350	1,190,913
2024-06-21	13.300	13.650	13.250	13.600	13.600	2,191,353
2024-06-20	13.150	13.250	13.100	13.200	13.200	858,655
2024-06-19	13.150	13.150	12.950	13.050	13.050	954,546
2024-06-18	13.200	13.250	13.100	13.150	13.150	591,332
2024-06-17	13.200	13.250	13.100	13.200	13.200	567,626
2024-06-14	13.150	13.200	13.100	13.200	13.200	459,545
2024-06-13	13.200	13.300	13.100	13.150	13.150	457,037
2024-06-12	13.350	13.350	13.100	13.200	13.200	684,737
2024-06-11	13.250	13.450	13.150	13.250	13.250	1,494,443
2024-06-07	12.750	13.100	12.700	13.000	13.000	1,238,267
2024-06-06	13.000	13.000	12.650	12.750	12.750	2,675,072
2024-06-05	13.150	13.150	12.850	12.900	12.900	1,968,984
2024-06-04	13.150	13.250	12.900	13.050	13.050	1,627,288
2024-06-03	13.450	13.450	13.000	13.150	13.150	3,131,874
2024-05-31	13.600	13.700	13.400	13.450	13.450	2,398,274
2024-05-30	13.600	13.800	13.550	13.600	13.600	361,373
2024-05-29	13.850	13.850	13.600	13.650	13.650	586,791
2024-05-28	13.800	13.900	13.600	13.850	13.850	779,317
2024-05-27	13.750	13.750	13.500	13.600	13.600	691,474
2024-05-24	13.600	13.800	13.400	13.800	13.800	488,016
2024-05-23	13.850	13.850	13.600	13.650	13.650	929,981
2024-05-22	13.800	14.200	13.750	13.950	13.950	1,253,134
2024-05-21	14.000	14.000	13.650	13.750	13.750	935,200
2024-05-20	14.150	14.200	13.900	14.000	14.000	823,564
2024-05-17	14.000	14.300	14.000	14.150	14.150	1,345,679
2024-05-16	14.000	14.100	13.850	14.000	14.000	1,503,137
2024-05-15	13.750	14.250	13.750	14.000	14.000	4,295,914
2024-05-14	13.700	13.750	13.500	13.600	13.600	706,858
2024-05-13	13.400	13.650	13.350	13.550	13.550	1,260,507
2024-05-10	13.200	13.350	13.200	13.350	13.350	745,553
2024-05-09	13.100	13.250	13.100	13.100	13.100	686,720
2024-05-08	13.200	13.250	13.100	13.100	13.100	422,008

← NewerPage 10 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-10-05	0.2000 TWD
2022-09-14	0.1500 TWD
2021-07-22	0.5000 TWD
2020-07-17	1.0000 TWD
2019-08-26	2.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.