Taiwan Styrene Monomer Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	10.150	10.250	9.950	9.980	9.980	412,704
2025-02-04	9.980	10.000	9.920	9.960	9.960	413,012
2025-02-03	10.050	10.150	9.860	9.970	9.970	404,194
2025-01-22	10.100	10.100	9.980	10.100	10.100	299,403
2025-01-21	10.000	10.150	9.990	10.000	10.000	525,430
2025-01-20	10.200	10.200	9.950	10.150	10.150	611,735
2025-01-17	9.980	10.350	9.870	10.200	10.200	1,293,114
2025-01-16	9.980	10.150	9.800	9.960	9.960	2,150,797
2025-01-15	9.370	10.000	9.360	9.990	9.990	2,644,840
2025-01-14	9.200	9.680	9.200	9.390	9.390	1,722,235
2025-01-13	8.930	9.250	8.850	9.180	9.180	935,443
2025-01-10	8.910	8.970	8.850	8.930	8.930	701,312
2025-01-09	9.230	9.230	8.910	8.910	8.910	1,323,118
2025-01-08	9.410	9.410	9.100	9.230	9.230	695,964
2025-01-07	9.620	9.650	9.400	9.420	9.420	626,071
2025-01-06	9.300	9.650	9.270	9.590	9.590	918,410
2025-01-03	9.380	9.610	9.210	9.290	9.290	1,285,765
2025-01-02	9.500	9.500	9.270	9.370	9.370	1,147,804
2024-12-31	9.560	9.600	9.400	9.540	9.540	1,019,088
2024-12-30	9.930	9.930	9.560	9.560	9.560	1,440,366
2024-12-27	10.000	10.000	9.860	9.890	9.890	845,787
2024-12-26	10.050	10.200	10.000	10.000	10.000	884,830
2024-12-25	10.050	10.100	10.000	10.050	10.050	322,591
2024-12-24	10.150	10.250	10.000	10.000	10.000	641,301
2024-12-23	10.000	10.200	9.990	10.000	10.000	1,194,724
2024-12-20	10.100	10.200	9.930	9.990	9.990	1,129,039
2024-12-19	10.150	10.250	10.050	10.100	10.100	392,859
2024-12-18	10.200	10.350	10.100	10.250	10.250	655,671
2024-12-17	10.150	10.250	10.100	10.200	10.200	644,204
2024-12-16	10.400	10.500	10.100	10.100	10.100	1,003,434
2024-12-13	10.700	10.700	10.400	10.450	10.450	906,400
2024-12-12	10.800	10.850	10.700	10.700	10.700	397,383
2024-12-11	10.850	10.850	10.700	10.750	10.750	702,895
2024-12-10	10.950	11.200	10.800	10.800	10.800	707,968
2024-12-09	11.050	11.100	10.800	10.950	10.950	881,635
2024-12-06	11.100	11.200	11.000	11.000	11.000	636,834
2024-12-05	11.250	11.250	11.100	11.100	11.100	608,682
2024-12-04	11.350	11.400	11.200	11.250	11.250	624,016
2024-12-03	11.400	11.500	11.350	11.350	11.350	263,854
2024-12-02	11.500	11.550	11.300	11.400	11.400	543,015
2024-11-29	11.350	11.500	11.300	11.450	11.450	508,980
2024-11-28	11.600	11.600	11.350	11.400	11.400	543,132
2024-11-27	11.800	11.800	11.600	11.600	11.600	360,432
2024-11-26	11.850	12.000	11.700	11.800	11.800	422,367
2024-11-25	11.750	11.800	11.650	11.750	11.750	552,335
2024-11-22	11.600	11.700	11.550	11.600	11.600	281,787
2024-11-21	11.650	11.650	11.500	11.550	11.550	256,588
2024-11-20	11.650	11.650	11.650	11.650	11.650	345,243
2024-11-19	11.750	11.750	11.650	11.700	11.700	371,489
2024-11-18	11.650	11.900	11.600	11.750	11.750	1,074,741
2024-11-15	11.450	11.650	11.400	11.600	11.600	627,518
2024-11-14	11.400	11.450	11.350	11.350	11.350	699,854
2024-11-13	11.500	11.550	11.350	11.450	11.450	813,936
2024-11-12	11.850	11.850	11.500	11.550	11.550	1,299,741
2024-11-11	12.050	12.050	11.850	11.850	11.850	1,408,127
2024-11-08	12.300	12.300	12.100	12.100	12.100	578,407
2024-11-07	12.050	12.500	12.050	12.250	12.250	950,112
2024-11-06	12.200	12.200	12.050	12.150	12.150	467,484
2024-11-05	12.150	12.200	12.100	12.150	12.150	210,192
2024-11-04	12.200	12.200	12.100	12.150	12.150	227,167

← NewerPage 8 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.