Taiwan Styrene Monomer Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	16.900	16.950	16.800	16.850	16.639	1,295,473
2023-08-07	16.950	17.050	16.700	16.850	16.639	1,846,799
2023-08-04	16.700	16.900	16.650	16.850	16.639	1,512,716
2023-08-02	16.800	17.100	16.700	16.700	16.491	4,442,183
2023-08-01	16.500	16.850	16.450	16.750	16.540	2,233,820
2023-07-31	16.150	16.550	16.150	16.400	16.194	1,489,908
2023-07-28	16.200	16.300	16.050	16.100	15.898	1,254,277
2023-07-27	15.850	16.250	15.850	16.100	15.898	1,729,976
2023-07-26	15.350	15.850	15.350	15.700	15.503	993,489
2023-07-25	15.350	15.500	15.250	15.350	15.158	757,484
2023-07-24	15.700	15.700	15.250	15.350	15.158	1,099,676
2023-07-21	15.850	15.900	15.650	15.650	15.454	683,098
2023-07-20	15.600	15.900	15.600	15.850	15.651	761,300
2023-07-19	15.600	15.800	15.550	15.600	15.404	594,106
2023-07-18	15.800	15.900	15.600	15.600	15.404	962,005
2023-07-17	15.650	15.950	15.500	15.800	15.602	1,436,796
2023-07-14	15.300	15.700	15.300	15.450	15.256	905,266
2023-07-13	15.300	15.550	15.250	15.300	15.108	1,102,014
2023-07-12	15.750	15.750	15.250	15.250	15.059	1,593,772
2023-07-11	15.800	15.950	15.700	15.700	15.503	1,139,113
2023-07-10	15.700	16.000	15.700	15.800	15.602	886,953
2023-07-07	16.100	16.100	15.700	15.700	15.503	1,275,704
2023-07-06	16.250	16.250	16.050	16.100	15.898	1,260,162
2023-07-05	16.450	16.500	16.200	16.250	16.046	832,402
2023-07-04	16.600	16.600	16.350	16.400	16.194	1,144,809
2023-07-03	16.550	16.650	16.450	16.550	16.343	1,202,986
2023-06-30	16.400	16.600	16.300	16.550	16.343	1,213,474
2023-06-29	16.450	16.600	16.300	16.350	16.145	959,932
2023-06-28	16.350	16.350	16.200	16.250	16.046	619,445
2023-06-27	16.400	16.450	16.200	16.200	15.997	977,625
2023-06-26	16.600	16.600	16.400	16.450	16.244	791,888
2023-06-21	16.250	16.600	16.200	16.600	16.392	2,020,936
2023-06-20	16.500	16.550	16.250	16.300	16.096	911,072
2023-06-19	16.700	16.750	16.350	16.400	16.194	1,055,612
2023-06-16	16.250	16.650	16.250	16.600	16.392	1,832,310
2023-06-15	16.300	16.300	16.100	16.150	15.948	1,288,036
2023-06-14	16.300	16.500	16.250	16.300	16.096	1,023,694
2023-06-13	16.350	16.400	16.150	16.300	16.096	1,337,500
2023-06-12	16.750	16.750	16.100	16.300	16.096	2,164,270
2023-06-09	16.700	16.800	16.550	16.650	16.441	1,334,307
2023-06-08	17.000	17.000	16.600	16.700	16.491	1,991,686
2023-06-07	17.100	17.300	16.900	16.900	16.688	2,412,291
2023-06-06	17.550	17.700	17.150	17.150	16.935	2,944,880
2023-06-05	17.350	17.700	17.250	17.400	17.182	5,034,890
2023-06-02	17.000	17.250	16.950	17.100	16.886	3,927,546
2023-06-01	16.800	17.200	16.650	17.000	16.787	4,583,221
2023-05-31	16.450	16.500	16.350	16.500	16.293	1,350,772
2023-05-30	16.650	16.700	16.300	16.450	16.244	2,114,841
2023-05-29	16.600	16.800	16.550	16.600	16.392	2,349,905
2023-05-26	17.100	17.100	16.600	16.650	16.441	4,560,954
2023-05-25	17.250	17.850	17.250	17.250	17.034	11,736,186
2023-05-24	16.850	17.350	16.750	17.150	16.935	4,360,357
2023-05-23	16.900	17.050	16.750	16.850	16.639	3,049,250
2023-05-22	16.450	16.850	16.450	16.800	16.589	1,955,362
2023-05-19	16.600	16.750	16.350	16.400	16.194	1,755,060
2023-05-18	16.800	16.800	16.500	16.600	16.392	2,152,283
2023-05-17	16.400	16.800	16.350	16.650	16.441	2,747,797
2023-05-16	16.200	16.500	16.200	16.300	16.096	1,606,807
2023-05-15	16.200	16.450	16.150	16.250	16.046	2,224,482
2023-05-12	15.950	16.150	15.350	16.150	15.948	2,472,560

← NewerPage 14 of 21 · 1,216 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.