Taiwan Mask Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 71.100 | 71.700 | 69.100 | 69.700 | 68.082 | 2,744,219 |
| 2024-08-01 | 72.500 | 73.400 | 72.100 | 72.300 | 70.621 | 1,193,737 |
| 2024-07-31 | 71.000 | 72.500 | 70.600 | 71.200 | 69.547 | 773,324 |
| 2024-07-30 | 70.200 | 72.200 | 69.600 | 71.500 | 69.840 | 1,598,300 |
| 2024-07-29 | 74.000 | 74.000 | 70.500 | 70.500 | 68.863 | 1,866,028 |
| 2024-07-26 | 69.500 | 73.000 | 69.500 | 72.700 | 71.012 | 1,915,667 |
| 2024-07-23 | 74.500 | 74.800 | 72.700 | 73.100 | 71.403 | 1,803,283 |
| 2024-07-22 | 75.500 | 76.100 | 73.000 | 73.200 | 71.500 | 3,197,589 |
| 2024-07-19 | 79.500 | 79.500 | 76.000 | 76.100 | 74.333 | 5,431,477 |
| 2024-07-18 | 79.300 | 80.100 | 77.500 | 79.600 | 77.752 | 4,153,941 |
| 2024-07-17 | 82.800 | 83.700 | 80.600 | 81.100 | 79.217 | 5,246,438 |
| 2024-07-16 | 81.700 | 84.500 | 80.900 | 81.900 | 79.998 | 4,616,757 |
| 2024-07-15 | 83.400 | 83.400 | 81.300 | 81.600 | 79.705 | 2,951,053 |
| 2024-07-12 | 82.500 | 84.300 | 81.200 | 82.300 | 80.389 | 5,259,086 |
| 2024-07-11 | 79.100 | 85.200 | 79.100 | 83.600 | 81.659 | 16,784,962 |
| 2024-07-10 | 79.000 | 79.700 | 78.200 | 78.700 | 76.873 | 1,502,114 |
| 2024-07-09 | 79.500 | 80.700 | 77.500 | 78.600 | 76.775 | 2,987,253 |
| 2024-07-08 | 81.800 | 81.800 | 79.000 | 79.900 | 78.045 | 3,868,550 |
| 2024-07-05 | 80.800 | 81.600 | 78.900 | 81.000 | 79.119 | 4,931,263 |
| 2024-07-04 | 78.200 | 81.000 | 77.700 | 80.200 | 78.338 | 7,187,783 |
| 2024-07-03 | 77.200 | 79.000 | 77.200 | 77.500 | 75.701 | 2,313,592 |
| 2024-07-02 | 76.100 | 77.100 | 75.000 | 76.600 | 74.821 | 1,628,709 |
| 2024-07-01 | 77.600 | 78.700 | 76.000 | 76.000 | 74.235 | 2,717,062 |
| 2024-06-28 | 75.200 | 77.300 | 75.200 | 76.100 | 74.333 | 1,689,853 |
| 2024-06-27 | 76.500 | 76.600 | 74.600 | 74.800 | 73.063 | 2,719,032 |
| 2024-06-26 | 79.300 | 79.600 | 76.500 | 76.600 | 74.821 | 4,157,233 |
| 2024-06-25 | 78.700 | 78.800 | 73.300 | 78.600 | 76.775 | 7,222,111 |
| 2024-06-24 | 80.900 | 81.700 | 78.000 | 78.300 | 76.482 | 7,458,119 |
| 2024-06-21 | 79.000 | 82.700 | 77.200 | 80.500 | 78.631 | 17,805,751 |
| 2024-06-20 | 74.200 | 80.300 | 73.200 | 80.200 | 78.338 | 11,971,265 |
| 2024-06-19 | 73.900 | 74.600 | 72.900 | 73.000 | 71.305 | 1,330,274 |
| 2024-06-18 | 75.300 | 75.300 | 73.300 | 73.600 | 71.891 | 1,243,700 |
| 2024-06-17 | 73.400 | 75.700 | 72.500 | 74.200 | 72.477 | 3,407,516 |
| 2024-06-14 | 74.700 | 74.700 | 72.800 | 72.900 | 71.207 | 2,451,699 |
| 2024-06-13 | 74.000 | 74.800 | 73.700 | 74.400 | 72.672 | 3,529,898 |
| 2024-06-12 | 73.600 | 73.700 | 72.900 | 73.500 | 71.793 | 1,551,830 |
| 2024-06-11 | 73.500 | 73.600 | 72.400 | 72.700 | 71.012 | 1,657,263 |
| 2024-06-07 | 70.700 | 73.300 | 70.700 | 73.300 | 71.598 | 3,362,471 |
| 2024-06-06 | 72.000 | 72.400 | 70.700 | 70.700 | 69.058 | 1,058,010 |
| 2024-06-05 | 72.000 | 72.000 | 71.000 | 71.300 | 69.644 | 607,464 |
| 2024-06-04 | 71.500 | 72.700 | 70.900 | 71.200 | 69.547 | 1,293,226 |
| 2024-06-03 | 72.300 | 72.400 | 71.300 | 71.300 | 69.644 | 933,646 |
| 2024-05-31 | 71.300 | 72.200 | 70.900 | 71.500 | 69.840 | 1,214,223 |
| 2024-05-30 | 71.900 | 72.300 | 71.100 | 71.200 | 69.547 | 1,528,656 |
| 2024-05-29 | 73.200 | 73.500 | 72.000 | 72.300 | 70.621 | 2,393,756 |
| 2024-05-28 | 74.500 | 75.500 | 73.600 | 73.700 | 71.989 | 7,528,199 |
| 2024-05-27 | 72.000 | 74.200 | 71.100 | 73.600 | 71.891 | 5,289,050 |
| 2024-05-24 | 70.100 | 71.000 | 69.300 | 71.000 | 69.351 | 976,219 |
| 2024-05-23 | 71.500 | 71.800 | 70.300 | 70.400 | 68.765 | 1,553,374 |
| 2024-05-22 | 72.000 | 72.400 | 71.300 | 71.500 | 69.840 | 1,510,355 |
| 2024-05-21 | 72.400 | 72.600 | 71.200 | 71.800 | 70.133 | 2,485,695 |
| 2024-05-20 | 70.400 | 72.000 | 69.500 | 71.300 | 69.644 | 4,013,857 |
| 2024-05-17 | 70.700 | 71.200 | 69.400 | 70.000 | 68.375 | 3,166,254 |
| 2024-05-16 | 69.000 | 69.800 | 68.800 | 69.300 | 67.691 | 1,134,751 |
| 2024-05-15 | 69.300 | 69.500 | 68.300 | 68.500 | 66.909 | 1,537,050 |
| 2024-05-14 | 68.500 | 69.000 | 68.200 | 68.200 | 66.616 | 868,528 |
| 2024-05-13 | 69.000 | 69.000 | 67.800 | 68.500 | 66.909 | 1,410,387 |
| 2024-05-10 | 70.100 | 70.100 | 68.300 | 68.500 | 66.909 | 2,723,245 |
| 2024-05-09 | 70.300 | 72.400 | 69.500 | 69.700 | 68.082 | 4,658,701 |
| 2024-05-08 | 73.700 | 74.600 | 70.000 | 70.300 | 68.668 | 14,503,891 |
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.