Taiwan Mask Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	45.550	46.550	45.150	45.150	45.150	2,048,421
2026-10-19	45.800	46.950	45.050	46.100	46.100	2,220,345
2026-10-16	44.650	48.000	44.650	46.450	46.450	4,052,079
2026-10-15	45.100	45.550	44.500	44.550	44.550	2,232,470
2026-10-14	45.800	46.700	45.350	46.300	46.300	1,645,041
2026-10-13	45.800	46.050	44.550	45.450	45.450	2,927,420
2026-10-12	46.200	47.100	46.200	46.450	46.450	2,155,723
2026-10-08	47.400	48.750	47.100	47.100	47.100	3,289,332
2026-10-07	47.650	48.350	47.300	47.800	47.800	2,093,665
2026-10-06	48.300	48.550	47.000	47.650	47.650	3,761,279
2026-10-05	50.300	50.300	48.200	48.200	48.200	7,607,019
2026-10-02	47.800	50.200	47.550	49.650	49.650	15,530,063
2026-10-01	47.550	47.950	47.000	47.200	47.200	2,722,433
2026-09-30	47.350	47.950	47.200	47.300	47.300	2,724,609
2026-09-29	46.300	48.350	46.300	47.100	47.100	4,008,063
2026-09-24	46.300	47.450	46.050	47.100	47.100	3,985,710
2026-09-23	47.350	48.050	46.300	46.450	46.450	5,626,296
2026-09-22	49.050	49.250	47.300	47.350	47.350	9,883,310
2026-09-21	50.000	51.200	48.500	49.050	49.050	12,140,981
2026-09-18	49.100	50.400	48.400	50.000	50.000	23,099,857
2026-09-17	52.900	54.500	48.300	48.800	48.800	56,100,813
2026-09-16	46.100	50.700	45.350	50.700	50.700	26,530,820
2026-09-15	47.300	49.850	45.700	46.100	46.100	29,438,939
2026-09-14	46.100	52.400	45.400	48.000	48.000	55,126,893
2026-09-11	44.750	49.400	44.000	47.750	47.750	66,726,221
2026-09-10	44.650	45.650	43.550	45.650	45.650	12,773,159
2026-09-09	41.500	41.500	41.500	41.500	41.500	4,406,951
2026-09-08	38.850	38.850	37.750	37.750	37.750	809,150
2026-09-07	39.000	39.200	38.250	38.550	38.550	921,541
2026-09-04	38.700	38.850	37.900	38.600	38.600	736,290
2026-09-03	39.650	39.700	38.000	38.050	38.050	1,006,508
2026-09-02	39.100	39.850	38.900	39.150	39.150	846,295
2026-09-01	38.850	40.050	38.850	39.250	39.250	1,520,837
2026-08-31	40.150	40.150	38.500	39.050	39.050	1,697,559
2026-08-28	39.350	43.000	39.050	40.000	40.000	3,220,054
2026-08-27	39.950	40.050	39.150	39.200	39.200	710,159
2026-08-26	38.550	39.750	38.500	39.650	39.650	979,004
2026-08-25	38.450	38.800	37.150	38.550	38.550	825,577
2026-08-24	38.250	39.250	38.250	38.350	38.350	676,226
2026-08-21	38.250	38.550	37.800	38.250	38.250	634,731
2026-08-20	38.150	38.500	37.550	38.200	38.200	711,885
2026-08-19	37.100	38.700	37.000	37.800	37.800	860,467
2026-08-18	39.000	39.350	38.050	38.150	38.150	1,155,735
2026-08-17	39.900	40.800	39.050	39.400	39.400	838,283
2026-08-14	40.700	40.900	39.500	39.650	39.650	1,158,837
2026-08-13	41.000	41.700	40.500	40.700	40.700	1,398,663
2026-08-12	39.550	40.900	39.550	40.450	40.450	1,057,489
2026-08-11	40.100	40.400	39.250	39.900	39.900	803,455
2026-08-10	40.000	40.600	39.200	40.100	40.100	1,046,096
2026-08-07	39.650	40.050	38.700	38.900	38.900	794,567
2026-08-06	39.500	39.850	38.300	39.650	39.650	1,586,408
2026-08-05	40.000	40.950	39.700	39.700	39.700	1,665,150
2026-08-04	37.050	39.100	36.900	38.900	38.900	1,499,724
2026-08-03	36.400	38.450	36.000	37.600	37.600	1,561,723
2026-07-31	35.750	36.800	35.250	36.700	36.700	1,795,494
2026-07-30	35.000	36.050	33.050	33.500	33.500	2,641,800
2026-07-29	38.800	38.800	34.300	35.150	35.150	3,377,813
2026-07-28	39.600	39.750	38.050	38.100	38.100	2,089,151
2026-07-27	40.850	41.350	40.250	41.300	41.300	1,172,400
2026-07-24	41.500	41.550	40.200	40.650	40.650	1,424,400

Page 1 of 5 · 244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-09-02	1.4813 TWD
2023-07-20	2.4689 TWD
2022-08-17	1.9751 TWD
2021-07-27	1.4813 TWD
2020-07-09	0.9876 TWD
2019-08-23	0.8236 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.