Taiwan Styrene Monomer Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	13.550	13.750	13.450	13.750	13.437	569,760
2022-08-08	13.550	13.550	13.200	13.450	13.144	324,445
2022-08-05	13.450	13.600	13.400	13.550	13.242	289,519
2022-08-04	13.750	13.750	13.150	13.400	13.095	1,266,825
2022-08-03	13.850	13.850	13.600	13.750	13.437	552,199
2022-08-02	13.850	13.950	13.800	13.850	13.535	388,406
2022-08-01	13.850	14.150	13.800	14.100	13.779	776,999
2022-07-29	13.850	13.850	13.800	13.850	13.535	180,332
2022-07-28	13.800	13.800	13.700	13.750	13.437	211,120
2022-07-27	13.700	13.750	13.600	13.700	13.388	192,860
2022-07-26	13.800	13.850	13.650	13.650	13.339	318,903
2022-07-25	13.600	13.800	13.500	13.800	13.486	420,738
2022-07-22	13.600	13.700	13.550	13.600	13.291	627,465
2022-07-21	13.700	13.850	13.600	13.800	13.486	595,552
2022-07-20	13.800	13.850	13.650	13.650	13.339	437,100
2022-07-19	13.650	13.850	13.650	13.750	13.437	647,160
2022-07-18	13.600	13.750	13.500	13.650	13.339	806,190
2022-07-15	13.500	13.500	13.250	13.400	13.095	396,787
2022-07-14	13.350	13.500	13.150	13.500	13.193	453,162
2022-07-13	13.000	13.400	13.000	13.400	13.095	1,137,727
2022-07-12	13.300	13.300	12.950	13.000	12.704	1,454,033
2022-07-11	13.600	13.600	13.300	13.450	13.144	1,030,703
2022-07-08	14.050	14.100	13.600	13.600	13.291	2,464,170
2022-07-07	13.950	14.050	13.700	14.000	13.681	709,810
2022-07-06	14.200	14.200	13.900	13.950	13.633	692,275
2022-07-05	14.200	14.350	14.000	14.200	13.877	627,436
2022-07-04	14.050	14.300	13.900	14.000	13.681	840,697
2022-07-01	14.100	14.350	14.000	14.050	13.730	1,247,942
2022-06-30	14.550	14.550	14.000	14.350	14.024	2,379,575
2022-06-29	15.000	15.000	14.200	14.450	14.121	7,052,964
2022-06-28	15.250	15.250	14.650	15.050	14.708	2,412,935
2022-06-27	15.150	15.450	15.100	15.250	14.903	1,989,921
2022-06-24	14.950	15.200	14.900	15.150	14.805	1,112,180
2022-06-23	15.050	15.200	14.700	14.950	14.610	1,148,849
2022-06-22	15.400	15.400	14.950	15.000	14.659	884,317
2022-06-21	15.200	15.400	15.150	15.350	15.001	791,086
2022-06-20	15.800	15.800	15.000	15.150	14.805	1,077,574
2022-06-17	15.950	15.950	15.650	15.750	15.392	449,067
2022-06-16	16.300	16.350	15.900	15.950	15.587	320,487
2022-06-15	15.900	16.350	15.900	16.200	15.831	731,551
2022-06-14	15.950	15.950	15.700	15.900	15.538	328,821
2022-06-13	16.000	16.100	15.850	15.950	15.587	501,378
2022-06-10	16.300	16.400	16.150	16.300	15.929	270,971
2022-06-09	16.200	16.450	16.200	16.400	16.027	1,371,016
2022-06-08	16.150	16.250	16.150	16.200	15.831	357,316
2022-06-07	16.200	16.300	16.100	16.150	15.783	527,988
2022-06-06	16.000	16.150	15.850	16.050	15.685	506,724
2022-06-02	15.900	16.000	15.800	15.950	15.587	337,765
2022-06-01	15.750	16.050	15.650	15.900	15.538	510,562
2022-05-31	15.700	15.850	15.700	15.750	15.392	264,878
2022-05-30	15.700	15.850	15.600	15.750	15.392	425,155
2022-05-27	15.550	15.600	15.500	15.550	15.196	297,202
2022-05-26	15.500	15.600	15.400	15.450	15.098	541,353
2022-05-25	15.500	15.500	15.350	15.450	15.098	531,408
2022-05-24	15.550	15.600	15.450	15.450	15.098	271,122
2022-05-23	15.500	15.550	15.400	15.550	15.196	238,478
2022-05-20	15.400	15.450	15.350	15.450	15.098	357,070
2022-05-19	15.450	15.450	15.250	15.400	15.050	498,591
2022-05-18	15.650	15.750	15.350	15.650	15.294	1,171,668
2022-05-17	15.000	15.150	14.900	15.150	14.805	637,915

← NewerPage 18 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.