Taiwan Styrene Monomer Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	12.450	12.650	12.450	12.650	12.491	222,051
2022-11-02	12.600	12.650	12.550	12.600	12.442	166,976
2022-11-01	12.350	12.500	12.350	12.500	12.343	165,153
2022-10-31	12.500	12.500	12.300	12.350	12.195	130,285
2022-10-28	12.600	12.600	12.300	12.300	12.146	264,453
2022-10-27	12.450	12.600	12.400	12.450	12.294	363,920
2022-10-26	12.500	12.550	12.350	12.400	12.245	279,973
2022-10-25	12.500	12.600	12.350	12.450	12.294	377,128
2022-10-24	12.350	12.450	12.350	12.400	12.245	216,952
2022-10-21	12.300	12.350	12.100	12.300	12.146	304,252
2022-10-20	12.750	12.750	12.150	12.200	12.047	2,104,030
2022-10-19	12.750	12.850	12.600	12.750	12.590	406,033
2022-10-18	12.600	12.750	12.500	12.750	12.590	294,454
2022-10-17	12.600	12.600	12.300	12.500	12.343	355,002
2022-10-14	12.500	12.750	12.500	12.700	12.541	459,077
2022-10-13	13.000	13.000	12.400	12.400	12.245	1,013,441
2022-10-12	13.000	13.050	12.850	12.950	12.788	402,759
2022-10-11	13.100	13.400	12.900	13.000	12.837	343,698
2022-10-07	13.100	13.250	13.100	13.100	12.936	260,258
2022-10-06	13.150	13.150	13.050	13.050	12.886	776,873
2022-10-05	13.400	13.450	13.100	13.100	12.936	658,951
2022-10-04	13.300	13.450	13.250	13.300	13.133	274,032
2022-10-03	13.100	13.250	13.050	13.150	12.985	262,678
2022-09-30	13.100	13.200	13.000	13.150	12.985	371,476
2022-09-29	13.100	13.300	13.000	13.250	13.084	667,072
2022-09-28	13.400	13.400	12.900	13.000	12.837	994,498
2022-09-27	13.400	13.450	13.250	13.400	13.232	479,853
2022-09-26	13.600	13.600	13.300	13.400	13.232	822,371
2022-09-23	13.850	13.950	13.700	13.750	13.578	384,825
2022-09-22	14.050	14.050	13.750	13.850	13.676	458,165
2022-09-21	14.200	14.200	14.000	14.050	13.874	359,569
2022-09-20	14.250	14.250	14.100	14.200	14.022	229,853
2022-09-19	14.300	14.450	14.200	14.250	14.071	700,512
2022-09-16	14.250	14.400	14.200	14.300	14.121	247,908
2022-09-15	14.150	14.450	14.150	14.400	14.219	269,456
2022-09-14	14.150	14.350	14.100	14.250	14.071	211,772
2022-09-13	14.450	14.550	14.400	14.500	14.170	283,547
2022-09-12	14.200	14.450	14.200	14.450	14.121	335,774
2022-09-08	14.250	14.300	14.100	14.200	13.877	424,098
2022-09-07	14.300	14.350	14.200	14.250	13.926	325,732
2022-09-06	14.500	14.550	14.350	14.400	14.072	561,590
2022-09-05	14.550	14.550	14.350	14.400	14.072	214,691
2022-09-02	14.500	14.550	14.350	14.500	14.170	286,701
2022-09-01	14.550	14.700	14.350	14.450	14.121	437,836
2022-08-31	14.600	14.700	14.550	14.650	14.317	458,730
2022-08-30	14.350	14.600	14.350	14.600	14.268	301,300
2022-08-29	14.450	14.450	14.250	14.350	14.024	342,375
2022-08-26	14.800	14.800	14.600	14.600	14.268	316,077
2022-08-25	14.800	14.850	14.700	14.700	14.366	490,975
2022-08-24	14.400	14.800	14.400	14.750	14.414	806,570
2022-08-23	14.500	14.500	14.400	14.400	14.072	224,373
2022-08-22	14.400	14.650	14.400	14.600	14.268	254,000
2022-08-19	14.350	14.550	14.350	14.500	14.170	572,998
2022-08-18	14.300	14.450	14.250	14.350	14.024	331,187
2022-08-17	14.300	14.500	14.300	14.300	13.975	491,803
2022-08-16	14.300	14.300	14.250	14.250	13.926	257,611
2022-08-15	14.350	14.350	14.200	14.250	13.926	451,155
2022-08-12	14.200	14.300	14.200	14.300	13.975	397,269
2022-08-11	14.000	14.200	14.000	14.150	13.828	725,601
2022-08-10	13.700	14.000	13.700	14.000	13.681	761,331

← NewerPage 17 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.