Taiwan Styrene Monomer Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	13.400	13.450	13.150	13.200	13.200	578,652
2024-05-06	13.350	13.350	13.150	13.350	13.350	999,923
2024-05-03	13.300	13.450	13.300	13.300	13.300	717,119
2024-05-02	13.200	13.300	13.100	13.200	13.200	697,278
2024-04-30	13.450	13.450	13.150	13.200	13.200	789,069
2024-04-29	13.100	13.500	13.050	13.350	13.350	1,365,261
2024-04-26	13.250	13.250	13.100	13.100	13.100	522,093
2024-04-25	13.100	13.250	13.100	13.200	13.200	347,514
2024-04-24	13.000	13.200	13.000	13.100	13.100	521,319
2024-04-23	13.200	13.200	13.000	13.100	13.100	410,899
2024-04-22	12.850	13.200	12.850	13.050	13.050	888,513
2024-04-19	12.950	13.150	12.700	12.850	12.850	756,151
2024-04-18	12.900	12.950	12.750	12.950	12.950	395,118
2024-04-17	12.800	13.000	12.700	12.900	12.900	482,784
2024-04-16	13.100	13.100	12.750	12.900	12.900	2,218,277
2024-04-15	13.100	13.200	13.100	13.100	13.100	705,883
2024-04-12	13.200	13.200	13.050	13.100	13.100	869,179
2024-04-11	13.200	13.350	13.100	13.150	13.150	1,648,503
2024-04-10	13.550	13.600	13.500	13.500	13.500	444,621
2024-04-09	13.200	13.650	13.200	13.550	13.550	1,069,764
2024-04-08	13.300	13.300	13.200	13.300	13.300	573,195
2024-04-03	13.400	13.400	13.250	13.300	13.300	638,433
2024-04-02	13.500	13.500	13.350	13.400	13.400	283,497
2024-04-01	13.350	13.500	13.250	13.450	13.450	420,237
2024-03-29	13.450	13.450	13.350	13.350	13.350	340,000
2024-03-28	13.500	13.550	13.400	13.450	13.450	375,845
2024-03-27	13.450	13.550	13.450	13.450	13.450	365,470
2024-03-26	13.650	13.650	13.500	13.500	13.500	392,055
2024-03-25	13.750	13.800	13.650	13.650	13.650	418,641
2024-03-22	13.600	13.750	13.600	13.750	13.750	516,814
2024-03-21	13.350	13.850	13.350	13.600	13.600	1,084,147
2024-03-20	13.500	13.550	13.300	13.350	13.350	860,266
2024-03-19	13.550	13.650	13.500	13.500	13.500	479,530
2024-03-18	13.750	14.100	13.450	13.550	13.550	1,412,226
2024-03-15	13.350	14.100	13.250	13.650	13.650	1,928,916
2024-03-14	13.450	13.450	13.300	13.350	13.350	823,148
2024-03-13	13.800	13.800	13.450	13.450	13.450	945,260
2024-03-12	13.750	13.900	13.750	13.850	13.850	859,185
2024-03-11	13.600	13.750	13.500	13.750	13.750	652,290
2024-03-08	13.700	13.700	13.400	13.600	13.600	1,701,728
2024-03-07	13.900	13.900	13.700	13.750	13.750	1,298,412
2024-03-06	14.000	14.050	13.900	13.950	13.950	800,343
2024-03-05	14.050	14.100	14.000	14.000	14.000	844,275
2024-03-04	14.100	14.150	14.050	14.050	14.050	700,598
2024-03-01	14.200	14.300	14.150	14.150	14.150	319,018
2024-02-29	14.200	14.300	14.150	14.250	14.250	298,312
2024-02-27	14.250	14.350	14.100	14.200	14.200	480,570
2024-02-26	14.150	14.350	14.100	14.250	14.250	422,186
2024-02-23	14.350	14.350	14.200	14.200	14.200	595,813
2024-02-22	14.450	14.500	14.300	14.350	14.350	294,350
2024-02-21	14.550	14.550	14.250	14.400	14.400	924,019
2024-02-20	14.650	14.700	14.400	14.500	14.500	691,805
2024-02-19	14.600	14.850	14.500	14.600	14.600	1,153,489
2024-02-16	14.250	14.500	14.250	14.500	14.500	604,677
2024-02-15	14.250	14.250	14.100	14.150	14.150	455,572
2024-02-05	14.400	14.450	14.200	14.200	14.200	563,211
2024-02-02	14.450	14.500	14.300	14.400	14.400	254,821
2024-02-01	14.400	14.500	14.350	14.450	14.450	273,248
2024-01-31	14.400	14.400	14.250	14.350	14.350	214,672
2024-01-30	14.550	14.600	14.300	14.300	14.300	481,371

← NewerPage 11 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.