Taiwan Styrene Monomer Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	9.330	9.390	9.200	9.240	9.240	256,209
2025-05-05	9.230	9.340	9.110	9.260	9.260	930,955
2025-05-02	9.000	9.120	9.000	9.110	9.110	269,495
2025-04-30	9.040	9.110	8.980	8.990	8.990	348,012
2025-04-29	9.000	9.110	8.960	9.110	9.110	416,094
2025-04-28	8.940	9.120	8.940	9.000	9.000	405,307
2025-04-25	9.000	9.000	8.900	8.920	8.920	420,386
2025-04-24	9.040	9.060	8.860	8.900	8.900	269,370
2025-04-23	8.850	9.110	8.850	8.990	8.990	345,052
2025-04-22	8.770	8.930	8.660	8.800	8.800	455,163
2025-04-21	8.990	8.990	8.730	8.730	8.730	417,847
2025-04-18	8.900	9.140	8.900	8.990	8.990	404,001
2025-04-17	8.850	8.960	8.810	8.920	8.920	421,001
2025-04-16	9.080	9.080	8.900	8.960	8.960	479,025
2025-04-15	8.810	9.060	8.800	9.000	9.000	651,323
2025-04-14	9.000	9.000	8.610	8.830	8.830	1,688,610
2025-04-11	8.140	8.580	7.900	8.540	8.540	1,317,356
2025-04-10	8.000	8.160	8.000	8.160	8.160	545,000
2025-04-09	8.140	8.140	7.420	7.420	7.420	2,823,435
2025-04-08	8.150	8.380	8.150	8.150	8.150	3,477,047
2025-04-07	9.050	9.050	9.050	9.050	9.050	321,377
2025-04-02	9.910	10.050	9.710	10.050	10.050	362,012
2025-04-01	9.700	9.990	9.700	9.920	9.920	485,630
2025-03-31	9.860	9.990	9.630	9.660	9.660	776,300
2025-03-28	10.200	10.200	9.950	9.990	9.990	1,004,407
2025-03-27	10.250	10.350	10.200	10.200	10.200	320,386
2025-03-26	10.200	10.350	10.200	10.350	10.350	275,283
2025-03-25	10.300	10.350	10.150	10.150	10.150	429,090
2025-03-24	10.250	10.400	10.250	10.250	10.250	320,458
2025-03-21	10.550	10.550	10.250	10.250	10.250	810,418
2025-03-20	10.500	10.650	10.450	10.600	10.600	1,118,608
2025-03-19	10.550	10.700	10.500	10.500	10.500	378,954
2025-03-18	10.550	10.700	10.500	10.550	10.550	590,878
2025-03-17	10.500	10.650	10.450	10.500	10.500	479,278
2025-03-14	10.250	10.550	10.250	10.550	10.550	607,876
2025-03-13	10.600	10.650	10.300	10.300	10.300	558,262
2025-03-12	10.600	10.700	10.400	10.550	10.550	382,442
2025-03-11	10.600	10.650	10.300	10.600	10.600	1,045,492
2025-03-10	10.700	10.900	10.500	10.750	10.750	1,189,491
2025-03-07	10.550	10.700	10.550	10.550	10.550	252,265
2025-03-06	10.800	10.850	10.550	10.550	10.550	775,398
2025-03-05	10.250	10.800	10.250	10.750	10.750	1,584,583
2025-03-04	10.250	10.300	10.100	10.250	10.250	461,106
2025-03-03	10.450	10.450	10.250	10.400	10.400	442,429
2025-02-27	10.450	10.600	10.400	10.400	10.400	460,038
2025-02-26	10.550	10.600	10.300	10.500	10.500	796,000
2025-02-25	10.400	10.700	10.350	10.600	10.600	1,471,023
2025-02-24	10.450	10.550	10.400	10.450	10.450	460,380
2025-02-21	10.450	10.550	10.300	10.450	10.450	670,092
2025-02-20	10.450	10.500	10.300	10.450	10.450	306,471
2025-02-19	10.300	10.500	10.250	10.450	10.450	670,176
2025-02-18	10.400	10.550	10.250	10.250	10.250	1,335,421
2025-02-17	10.850	10.850	10.500	10.550	10.550	867,510
2025-02-14	10.700	10.850	10.500	10.750	10.750	1,326,197
2025-02-13	10.150	10.700	10.050	10.700	10.700	2,270,122
2025-02-12	10.000	10.200	10.000	10.050	10.050	619,629
2025-02-11	10.100	10.250	10.000	10.000	10.000	599,237
2025-02-10	9.950	10.100	9.930	9.960	9.960	440,234
2025-02-07	10.200	10.200	9.940	9.960	9.960	680,705
2025-02-06	10.100	10.100	9.970	10.050	10.050	467,063

← NewerPage 7 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.