Taiwan Styrene Monomer Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	14.450	14.600	14.400	14.550	14.550	385,108
2024-01-26	14.300	14.450	14.250	14.450	14.450	321,585
2024-01-25	14.400	14.500	14.250	14.250	14.250	283,635
2024-01-24	14.350	14.450	14.350	14.400	14.400	350,999
2024-01-23	14.250	14.450	14.250	14.350	14.350	723,692
2024-01-22	14.050	14.150	14.000	14.100	14.100	547,046
2024-01-19	14.000	14.150	13.900	13.950	13.950	1,937,754
2024-01-18	14.200	14.250	13.900	13.950	13.950	888,220
2024-01-17	14.100	14.300	14.100	14.200	14.200	998,766
2024-01-16	14.650	14.700	14.000	14.250	14.250	3,573,763
2024-01-15	15.000	15.000	14.550	14.700	14.700	2,019,642
2024-01-12	15.050	15.150	15.000	15.050	15.050	304,642
2024-01-11	15.100	15.150	15.000	15.050	15.050	451,091
2024-01-10	15.200	15.200	15.050	15.050	15.050	395,420
2024-01-09	15.450	15.500	15.200	15.200	15.200	581,916
2024-01-08	15.350	15.450	15.350	15.350	15.350	383,531
2024-01-05	15.450	15.500	15.350	15.400	15.400	333,642
2024-01-04	15.400	15.450	15.350	15.400	15.400	321,507
2024-01-03	15.500	15.550	15.400	15.400	15.400	620,852
2024-01-02	15.600	15.650	15.500	15.550	15.550	528,807
2023-12-29	15.600	15.750	15.500	15.650	15.650	557,579
2023-12-28	15.650	15.650	15.500	15.600	15.600	477,975
2023-12-27	15.700	15.750	15.600	15.650	15.650	356,481
2023-12-26	15.550	15.700	15.550	15.600	15.600	394,632
2023-12-25	15.850	15.900	15.550	15.550	15.550	920,363
2023-12-22	16.000	16.050	15.850	15.850	15.850	609,344
2023-12-21	15.900	16.050	15.900	16.000	16.000	582,504
2023-12-20	16.000	16.000	15.850	15.950	15.950	303,686
2023-12-19	16.000	16.000	15.850	15.900	15.900	521,845
2023-12-18	15.950	16.150	15.950	16.000	16.000	683,932
2023-12-15	15.850	16.050	15.700	16.000	16.000	477,390
2023-12-14	15.850	15.850	15.700	15.700	15.700	562,481
2023-12-13	15.900	15.900	15.700	15.750	15.750	640,241
2023-12-12	16.000	16.050	15.850	15.900	15.900	567,027
2023-12-11	16.100	16.150	15.950	15.950	15.950	535,084
2023-12-08	16.150	16.300	16.050	16.150	16.150	436,704
2023-12-07	16.300	16.350	16.050	16.050	16.050	635,143
2023-12-06	16.400	16.500	16.350	16.350	16.350	606,220
2023-12-05	16.650	16.650	16.400	16.450	16.450	798,315
2023-12-04	16.600	16.650	16.500	16.650	16.650	833,363
2023-12-01	16.550	16.700	16.550	16.600	16.600	811,262
2023-11-30	16.500	16.650	16.450	16.600	16.600	1,111,609
2023-11-29	16.600	16.650	16.500	16.550	16.550	666,835
2023-11-28	16.400	16.650	16.400	16.600	16.600	1,174,410
2023-11-27	16.650	16.700	16.400	16.400	16.400	827,995
2023-11-24	16.550	16.650	16.500	16.550	16.550	923,275
2023-11-23	16.550	16.600	16.400	16.500	16.500	783,660
2023-11-22	16.450	16.650	16.450	16.550	16.550	777,192
2023-11-21	16.450	16.500	16.350	16.450	16.450	1,144,194
2023-11-20	16.400	16.400	16.300	16.400	16.400	605,864
2023-11-17	16.300	16.450	16.300	16.350	16.350	759,270
2023-11-16	16.300	16.600	16.300	16.350	16.350	1,255,892
2023-11-15	16.000	16.400	15.950	16.300	16.300	2,389,651
2023-11-14	15.650	15.950	15.550	15.950	15.950	834,315
2023-11-13	15.750	15.750	15.400	15.650	15.650	851,151
2023-11-10	16.050	16.050	15.550	15.600	15.600	929,221
2023-11-09	15.750	16.150	15.650	16.100	16.100	2,030,974
2023-11-08	15.800	15.850	15.700	15.800	15.800	674,630
2023-11-07	15.750	15.800	15.700	15.750	15.750	182,012
2023-11-06	15.850	15.900	15.650	15.750	15.750	329,429

← NewerPage 12 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.