Taiwan Styrene Monomer Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	14.100	14.150	14.050	14.050	13.874	382,672
2023-02-07	14.050	14.150	14.000	14.100	13.923	360,067
2023-02-06	14.100	14.100	13.950	14.050	13.874	440,906
2023-02-03	14.100	14.150	14.000	14.100	13.923	446,248
2023-02-02	14.250	14.250	14.100	14.150	13.973	675,502
2023-02-01	13.950	14.400	13.950	14.200	14.022	1,155,075
2023-01-31	13.800	13.950	13.800	13.950	13.775	277,437
2023-01-30	13.800	13.950	13.800	13.800	13.627	398,110
2023-01-17	13.700	13.800	13.650	13.800	13.627	299,038
2023-01-16	13.700	13.850	13.700	13.700	13.528	261,127
2023-01-13	13.800	13.850	13.700	13.800	13.627	348,405
2023-01-12	14.000	14.000	13.700	13.750	13.578	452,150
2023-01-11	13.650	13.950	13.650	13.900	13.726	1,174,598
2023-01-10	13.450	13.600	13.450	13.550	13.380	245,110
2023-01-09	13.650	13.650	13.450	13.450	13.281	211,277
2023-01-06	13.300	13.500	13.300	13.500	13.331	188,035
2023-01-05	13.400	13.400	13.350	13.350	13.183	221,908
2023-01-04	13.350	13.400	13.300	13.350	13.183	198,929
2023-01-03	13.550	13.550	13.250	13.350	13.183	238,000
2022-12-30	13.450	13.500	13.350	13.500	13.331	418,721
2022-12-29	13.450	13.450	13.250	13.400	13.232	341,402
2022-12-28	13.650	13.650	13.400	13.450	13.281	350,067
2022-12-27	13.800	13.800	13.650	13.650	13.479	362,193
2022-12-26	13.550	13.700	13.500	13.700	13.528	395,181
2022-12-23	13.250	13.550	13.250	13.550	13.380	228,040
2022-12-22	13.500	13.500	13.100	13.400	13.232	423,189
2022-12-21	13.150	13.400	13.150	13.200	13.035	324,957
2022-12-20	13.450	13.550	13.150	13.150	12.985	430,790
2022-12-19	13.550	13.600	13.400	13.400	13.232	272,742
2022-12-16	13.700	13.750	13.600	13.600	13.430	400,950
2022-12-15	13.700	13.900	13.700	13.850	13.676	345,125
2022-12-14	13.750	13.800	13.700	13.700	13.528	358,440
2022-12-13	13.850	13.850	13.550	13.650	13.479	484,856
2022-12-12	13.950	13.950	13.550	13.600	13.430	379,375
2022-12-09	13.800	13.950	13.750	13.850	13.676	536,373
2022-12-08	13.700	13.800	13.650	13.650	13.479	320,427
2022-12-07	13.850	14.050	13.750	13.800	13.627	438,996
2022-12-06	14.100	14.100	13.850	13.850	13.676	507,974
2022-12-05	14.100	14.250	14.100	14.150	13.973	469,608
2022-12-02	14.350	14.350	14.050	14.100	13.923	536,974
2022-12-01	14.400	14.400	14.150	14.300	14.121	958,171
2022-11-30	13.950	14.650	13.850	14.400	14.219	2,774,735
2022-11-29	13.700	13.850	13.400	13.800	13.627	591,590
2022-11-28	13.600	13.750	13.450	13.600	13.430	706,483
2022-11-25	13.450	13.500	13.350	13.400	13.232	340,000
2022-11-24	13.450	13.550	13.400	13.450	13.281	317,326
2022-11-23	13.200	13.500	13.200	13.400	13.232	603,522
2022-11-22	13.150	13.250	13.000	13.200	13.035	292,575
2022-11-21	13.050	13.200	13.000	13.000	12.837	347,203
2022-11-18	13.200	13.450	13.100	13.100	12.936	373,178
2022-11-17	13.000	13.300	13.000	13.200	13.035	494,333
2022-11-16	13.250	13.350	13.050	13.050	12.886	338,889
2022-11-15	13.350	13.350	13.150	13.250	13.084	270,501
2022-11-14	13.300	13.400	13.250	13.350	13.183	438,951
2022-11-11	13.250	13.400	13.200	13.250	13.084	400,266
2022-11-10	13.200	13.250	13.100	13.150	12.985	236,153
2022-11-09	13.200	13.400	13.200	13.300	13.133	279,627
2022-11-08	13.050	13.200	13.000	13.150	12.985	367,198
2022-11-07	12.800	13.000	12.800	13.000	12.837	367,588
2022-11-04	12.700	12.800	12.600	12.800	12.640	397,415

← NewerPage 16 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.