Taiwan Styrene Monomer Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	16.750	16.750	15.800	15.950	15.750	4,466,787
2023-05-10	16.450	16.750	16.300	16.650	16.441	2,507,914
2023-05-09	16.900	17.100	16.500	16.500	16.293	3,458,077
2023-05-08	17.050	17.150	16.800	16.950	16.738	3,325,924
2023-05-05	17.200	17.200	16.750	16.800	16.589	3,807,139
2023-05-04	17.350	17.500	17.100	17.150	16.935	5,565,379
2023-05-03	17.250	17.600	17.100	17.100	16.886	9,684,177
2023-05-02	16.800	17.400	16.500	17.300	17.083	9,384,849
2023-04-28	17.100	17.250	16.750	16.800	16.589	9,437,030
2023-04-27	17.550	18.100	17.000	17.200	16.984	26,213,326
2023-04-26	16.350	17.700	16.100	17.700	17.478	28,551,200
2023-04-25	17.550	18.200	16.500	16.500	16.293	66,999,861
2023-04-24	15.900	17.050	15.300	17.050	16.836	24,042,047
2023-04-21	14.850	15.550	14.700	15.500	15.306	7,637,480
2023-04-20	14.850	14.900	14.700	14.850	14.664	542,153
2023-04-19	15.200	15.200	14.800	14.850	14.664	1,026,205
2023-04-18	15.450	15.450	15.000	15.200	15.009	1,816,940
2023-04-17	14.800	15.400	14.800	15.400	15.207	3,283,968
2023-04-14	15.000	15.050	14.700	14.750	14.565	1,400,767
2023-04-13	14.900	15.150	14.750	15.000	14.812	2,968,871
2023-04-12	14.250	14.650	14.250	14.600	14.417	1,793,285
2023-04-11	14.200	14.350	14.200	14.250	14.071	596,300
2023-04-10	13.950	14.250	13.950	14.200	14.022	1,094,872
2023-04-07	13.950	14.000	13.900	13.950	13.775	286,501
2023-04-06	14.000	14.000	13.800	13.900	13.726	330,044
2023-03-31	13.950	13.950	13.800	13.850	13.676	187,804
2023-03-30	14.000	14.000	13.850	13.900	13.726	318,507
2023-03-29	14.000	14.100	13.900	14.000	13.825	375,326
2023-03-28	13.850	14.100	13.850	13.950	13.775	501,396
2023-03-27	13.800	13.900	13.800	13.850	13.676	339,298
2023-03-24	13.850	13.900	13.800	13.850	13.676	288,963
2023-03-23	13.750	13.850	13.750	13.800	13.627	280,652
2023-03-22	13.800	13.850	13.750	13.800	13.627	267,902
2023-03-21	13.750	13.850	13.750	13.750	13.578	751,300
2023-03-20	13.650	13.800	13.650	13.750	13.578	339,805
2023-03-17	13.650	13.700	13.500	13.600	13.430	391,212
2023-03-16	13.700	13.700	13.450	13.500	13.331	701,113
2023-03-15	13.850	13.900	13.700	13.700	13.528	263,299
2023-03-14	13.800	13.900	13.700	13.800	13.627	288,626
2023-03-13	13.850	13.950	13.750	13.850	13.676	542,171
2023-03-10	14.250	14.300	13.950	14.050	13.874	588,545
2023-03-09	14.400	14.550	14.200	14.200	14.022	536,746
2023-03-08	14.200	14.400	14.200	14.400	14.219	667,688
2023-03-07	14.050	14.300	14.050	14.200	14.022	919,082
2023-03-06	14.000	14.150	14.000	14.050	13.874	388,970
2023-03-03	13.950	14.100	13.900	14.000	13.825	317,201
2023-03-02	14.050	14.050	13.900	13.950	13.775	264,745
2023-03-01	14.100	14.100	14.000	14.000	13.825	357,423
2023-02-24	14.200	14.200	14.050	14.150	13.973	361,720
2023-02-23	14.150	14.150	14.050	14.100	13.923	386,536
2023-02-22	14.050	14.100	13.950	14.050	13.874	338,601
2023-02-21	14.100	14.150	14.000	14.050	13.874	376,235
2023-02-20	13.950	14.100	13.900	14.100	13.923	971,946
2023-02-17	13.850	14.000	13.850	13.900	13.726	328,553
2023-02-16	13.900	13.950	13.850	13.900	13.726	281,363
2023-02-15	13.950	13.950	13.850	13.850	13.676	216,656
2023-02-14	13.800	13.900	13.800	13.900	13.726	162,795
2023-02-13	13.750	13.750	13.650	13.750	13.578	227,260
2023-02-10	13.850	13.850	13.700	13.750	13.578	404,521
2023-02-09	14.000	14.050	13.750	13.850	13.676	731,674

← NewerPage 15 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.