Taiwan Styrene Monomer Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	15.700	15.750	15.550	15.750	15.750	374,706
2023-11-02	15.500	15.500	15.400	15.450	15.450	266,217
2023-11-01	15.500	15.550	15.300	15.400	15.400	468,732
2023-10-31	15.650	15.700	15.350	15.400	15.400	546,178
2023-10-30	15.950	16.050	15.500	15.600	15.600	896,716
2023-10-27	15.650	16.150	15.650	15.950	15.950	1,511,515
2023-10-26	15.600	15.800	15.550	15.650	15.650	1,090,452
2023-10-25	15.700	15.750	15.600	15.600	15.600	281,191
2023-10-24	15.750	15.750	15.550	15.650	15.650	453,832
2023-10-23	15.350	15.700	15.300	15.550	15.550	883,171
2023-10-20	15.500	16.000	15.200	15.300	15.300	1,238,025
2023-10-19	15.300	15.400	15.100	15.400	15.400	701,015
2023-10-18	15.450	15.550	15.100	15.200	15.200	944,625
2023-10-17	15.700	15.750	15.450	15.450	15.450	416,299
2023-10-16	15.450	15.750	15.450	15.650	15.650	430,085
2023-10-13	15.600	15.600	15.450	15.500	15.500	395,764
2023-10-12	15.600	15.650	15.500	15.650	15.650	377,705
2023-10-11	15.700	15.750	15.500	15.500	15.500	491,431
2023-10-06	15.700	15.900	15.550	15.600	15.600	702,011
2023-10-05	15.800	15.900	15.650	15.700	15.700	532,610
2023-10-04	16.000	16.100	15.900	15.950	15.750	636,320
2023-10-03	16.050	16.300	15.850	16.050	15.849	917,146
2023-10-02	16.100	16.250	16.050	16.050	15.849	581,452
2023-09-28	16.300	16.400	16.100	16.100	15.898	695,893
2023-09-27	16.250	16.400	16.050	16.050	15.849	773,085
2023-09-26	16.200	16.450	16.100	16.250	16.046	763,222
2023-09-25	16.250	16.300	15.900	16.200	15.997	923,477
2023-09-22	16.500	16.500	16.150	16.150	15.948	742,258
2023-09-21	16.300	16.350	16.050	16.300	16.096	560,632
2023-09-20	16.550	16.600	16.200	16.450	16.244	752,023
2023-09-19	16.550	16.800	16.550	16.550	16.343	1,326,624
2023-09-18	16.250	16.600	16.200	16.550	16.343	1,369,598
2023-09-15	16.400	16.600	16.200	16.250	16.046	904,333
2023-09-14	16.300	16.400	16.200	16.250	16.046	899,467
2023-09-13	15.800	16.750	15.800	16.300	16.096	2,317,304
2023-09-12	15.800	15.900	15.650	15.700	15.503	404,224
2023-09-11	16.150	16.300	15.700	15.800	15.602	1,439,532
2023-09-08	15.350	16.200	15.250	16.150	15.948	3,573,952
2023-09-07	15.350	15.450	15.300	15.350	15.158	300,868
2023-09-06	15.600	15.700	15.300	15.400	15.207	481,720
2023-09-05	15.600	15.750	15.500	15.550	15.355	409,195
2023-09-04	15.650	15.700	15.500	15.600	15.404	483,372
2023-09-01	15.350	15.650	15.350	15.550	15.355	540,194
2023-08-31	15.500	15.500	15.250	15.350	15.158	478,234
2023-08-30	15.550	15.550	15.200	15.300	15.108	494,963
2023-08-29	15.450	15.450	15.200	15.250	15.059	306,310
2023-08-28	15.450	15.550	15.350	15.350	15.158	728,319
2023-08-25	15.250	15.550	15.250	15.450	15.256	628,278
2023-08-24	15.250	15.500	15.150	15.500	15.306	820,004
2023-08-23	15.400	15.600	15.100	15.450	15.256	1,129,592
2023-08-22	15.300	15.350	15.050	15.100	14.911	603,310
2023-08-21	15.450	15.500	15.250	15.300	15.108	617,823
2023-08-18	15.350	15.450	15.100	15.300	15.108	820,443
2023-08-17	15.150	15.300	15.000	15.200	15.009	1,000,251
2023-08-16	15.150	15.650	15.050	15.200	15.009	1,437,414
2023-08-15	15.700	15.700	15.100	15.200	15.009	1,552,461
2023-08-14	16.100	16.100	15.450	15.450	15.256	1,690,400
2023-08-11	16.650	16.750	16.000	16.100	15.898	2,590,912
2023-08-10	16.700	16.900	16.600	16.650	16.441	2,136,371
2023-08-09	16.950	17.100	16.850	16.850	16.639	1,481,721

← NewerPage 13 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.