Taiwan Styrene Monomer Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	15.000	15.150	14.900	15.150	14.805	637,915
2022-05-16	15.100	15.100	14.850	14.950	14.610	489,674
2022-05-13	14.850	15.000	14.800	14.900	14.561	544,775
2022-05-12	15.300	15.400	14.700	14.750	14.414	2,277,926
2022-05-11	15.700	15.800	15.500	15.500	15.147	574,891
2022-05-10	15.600	15.700	15.250	15.700	15.343	474,458
2022-05-09	15.900	16.000	15.600	15.700	15.343	1,118,217
2022-05-06	16.150	16.150	16.000	16.050	15.685	782,085
2022-05-05	16.300	16.350	16.150	16.250	15.880	390,177
2022-05-04	16.300	16.300	16.100	16.200	15.831	423,151
2022-05-03	16.250	16.350	16.100	16.250	15.880	301,142
2022-04-29	16.450	16.450	16.200	16.250	15.880	388,551
2022-04-28	16.150	16.250	16.050	16.200	15.831	598,082
2022-04-27	16.500	16.500	16.050	16.150	15.783	1,186,171
2022-04-26	16.550	16.650	16.500	16.600	16.222	423,926
2022-04-25	16.650	16.650	16.500	16.500	16.125	874,013
2022-04-22	16.850	16.850	16.750	16.800	16.418	425,646
2022-04-21	16.750	16.950	16.700	16.900	16.516	662,963
2022-04-20	16.800	16.800	16.650	16.750	16.369	502,605
2022-04-19	16.650	16.800	16.650	16.750	16.369	408,844
2022-04-18	16.750	16.800	16.600	16.650	16.271	912,053
2022-04-15	16.900	16.900	16.800	16.800	16.418	504,151
2022-04-14	16.950	16.950	16.800	16.950	16.564	529,545
2022-04-13	16.800	16.950	16.750	16.950	16.564	532,288
2022-04-12	16.900	16.900	16.700	16.800	16.418	550,055
2022-04-11	16.850	17.000	16.700	16.800	16.418	960,770
2022-04-08	16.750	16.800	16.700	16.800	16.418	511,620
2022-04-07	16.850	16.900	16.650	16.650	16.271	850,760
2022-04-06	17.000	17.000	16.850	16.850	16.467	592,039
2022-04-01	16.800	16.850	16.650	16.800	16.418	727,794
2022-03-31	17.050	17.050	16.750	16.800	16.418	1,065,589
2022-03-30	16.850	17.100	16.750	17.050	16.662	1,758,686
2022-03-29	16.750	16.800	16.600	16.700	16.320	990,242
2022-03-28	16.850	16.850	16.650	16.750	16.369	1,368,567
2022-03-25	16.950	17.000	16.800	16.850	16.467	1,110,139
2022-03-24	17.000	17.000	16.800	16.900	16.516	2,101,828
2022-03-23	17.150	17.200	16.950	17.000	16.613	4,441,140
2022-03-22	17.350	17.500	17.300	17.450	17.053	922,331
2022-03-21	17.100	17.300	17.050	17.250	16.858	574,532
2022-03-18	17.200	17.250	17.000	17.000	16.613	797,022
2022-03-17	17.150	17.250	17.100	17.200	16.809	726,168
2022-03-16	17.200	17.250	16.900	17.050	16.662	1,011,328
2022-03-15	17.400	17.400	17.000	17.050	16.662	827,838
2022-03-14	17.350	17.500	17.300	17.400	17.004	452,944
2022-03-11	17.300	17.400	17.250	17.350	16.955	399,880
2022-03-10	17.250	17.350	17.200	17.350	16.955	924,978
2022-03-09	16.950	17.150	16.850	17.100	16.711	931,666
2022-03-08	17.000	17.200	16.800	16.850	16.467	1,667,415
2022-03-07	17.700	17.700	17.150	17.200	16.809	1,802,421
2022-03-04	17.850	17.850	17.600	17.700	17.297	1,263,113
2022-03-03	17.800	17.950	17.800	17.850	17.444	2,781,044
2022-03-02	17.450	17.700	17.450	17.650	17.248	1,622,461
2022-03-01	17.350	17.500	17.300	17.400	17.004	504,701
2022-02-25	17.400	17.400	17.100	17.200	16.809	565,005
2022-02-24	17.400	17.500	17.100	17.150	16.760	1,593,870
2022-02-23	17.600	17.650	17.450	17.500	17.102	699,945
2022-02-22	17.750	17.800	17.400	17.600	17.200	908,104
2022-02-21	17.700	17.800	17.550	17.750	17.346	1,032,082
2022-02-18	17.700	17.700	17.600	17.650	17.248	411,134
2022-02-17	17.600	17.800	17.600	17.700	17.297	1,426,702

← NewerPage 19 of 21 · 1,217 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.