Taiwan Styrene Monomer Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	8.970	8.970	8.840	8.900	8.900	1,995,386
2026-01-19	8.820	9.020	8.800	8.960	8.960	2,834,085
2026-01-16	9.190	9.190	8.710	8.820	8.820	6,867,096
2026-01-15	8.930	9.260	8.880	9.200	9.200	5,222,287
2026-01-14	8.850	8.990	8.850	8.930	8.930	2,286,456
2026-01-13	8.750	8.850	8.640	8.790	8.790	1,899,328
2026-01-12	8.700	9.000	8.670	8.750	8.750	3,011,428
2026-01-09	8.950	8.970	8.630	8.640	8.640	2,327,468
2026-01-08	9.080	9.220	8.760	8.830	8.830	3,689,935
2026-01-07	8.730	8.980	8.730	8.930	8.930	3,175,875
2026-01-06	8.650	8.720	8.600	8.690	8.690	1,275,366
2026-01-05	8.710	8.770	8.560	8.580	8.580	1,088,022
2026-01-02	8.850	8.880	8.540	8.680	8.680	2,149,362
2025-12-31	9.000	9.000	8.790	8.860	8.860	2,570,573
2025-12-30	8.450	9.170	8.440	9.020	9.020	7,893,661
2025-12-29	8.410	8.540	8.400	8.440	8.440	838,135
2025-12-26	8.480	8.490	8.350	8.410	8.410	683,082
2025-12-24	8.580	8.620	8.390	8.450	8.450	1,917,198
2025-12-23	8.580	8.680	8.540	8.600	8.600	928,832
2025-12-22	8.500	8.610	8.500	8.570	8.570	1,868,046
2025-12-19	8.580	8.580	8.450	8.450	8.450	702,886
2025-12-18	8.490	8.560	8.450	8.460	8.460	784,810
2025-12-17	8.650	8.660	8.470	8.480	8.480	1,631,070
2025-12-16	8.790	8.790	8.610	8.650	8.650	1,166,060
2025-12-15	8.680	9.030	8.650	8.840	8.840	1,189,470
2025-12-12	8.910	8.990	8.750	8.770	8.770	912,884
2025-12-11	8.900	8.910	8.810	8.850	8.850	552,906
2025-12-10	8.970	8.990	8.820	8.840	8.840	574,221
2025-12-09	8.950	9.020	8.800	8.970	8.970	974,101
2025-12-08	9.130	9.130	8.850	8.940	8.940	1,418,602
2025-12-05	9.350	9.350	9.060	9.100	9.100	1,303,021
2025-12-04	9.370	9.370	9.220	9.290	9.290	1,119,739
2025-12-03	9.490	9.490	9.260	9.390	9.390	2,202,827
2025-12-02	9.380	9.980	9.350	9.460	9.460	7,273,005
2025-12-01	8.920	9.470	8.920	9.340	9.340	3,407,096
2025-11-28	8.820	8.960	8.780	8.920	8.920	1,212,047
2025-11-27	8.660	8.940	8.650	8.730	8.730	730,855
2025-11-26	8.490	8.610	8.410	8.610	8.610	564,593
2025-11-25	8.460	8.460	8.300	8.410	8.410	544,438
2025-11-24	8.500	8.640	8.340	8.380	8.380	578,802
2025-11-21	8.630	8.630	8.320	8.400	8.400	1,043,528
2025-11-20	8.610	8.770	8.510	8.520	8.520	907,845
2025-11-19	8.770	8.770	8.460	8.500	8.500	1,068,618
2025-11-18	8.750	8.990	8.680	8.740	8.740	814,748
2025-11-17	9.110	9.110	8.800	8.810	8.810	877,745
2025-11-14	9.150	9.200	8.920	9.110	9.110	933,701
2025-11-13	8.920	9.370	8.880	9.150	9.150	2,339,754
2025-11-12	8.730	8.950	8.730	8.900	8.900	1,233,694
2025-11-11	8.620	8.750	8.610	8.630	8.630	607,879
2025-11-10	8.820	8.830	8.500	8.580	8.580	878,738
2025-11-07	9.040	9.150	8.820	8.820	8.820	1,681,064
2025-11-06	8.390	9.080	8.370	9.050	9.050	2,512,485
2025-11-05	8.500	8.500	8.130	8.320	8.320	762,248
2025-11-04	8.370	8.650	8.330	8.400	8.400	606,550
2025-11-03	8.460	8.620	8.300	8.310	8.310	844,569
2025-10-31	8.650	8.650	8.430	8.440	8.440	1,054,870
2025-10-30	8.750	8.830	8.630	8.640	8.640	662,142
2025-10-29	8.840	8.910	8.720	8.750	8.750	603,605
2025-10-28	9.030	9.080	8.810	8.830	8.830	751,056
2025-10-27	9.080	9.150	8.920	9.010	9.010	707,901

← NewerPage 4 of 21 · 1,220 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.