Taiwan Mask Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 70.000 | 75.700 | 70.000 | 75.700 | 73.942 | 11,346,890 |
| 2024-05-06 | 68.700 | 69.000 | 68.200 | 68.900 | 67.300 | 665,529 |
| 2024-05-03 | 68.400 | 68.800 | 68.000 | 68.200 | 66.616 | 780,744 |
| 2024-05-02 | 67.500 | 68.200 | 67.100 | 67.800 | 66.226 | 590,115 |
| 2024-04-30 | 67.500 | 67.900 | 67.200 | 67.500 | 65.933 | 369,308 |
| 2024-04-29 | 67.100 | 67.800 | 66.900 | 67.500 | 65.933 | 827,001 |
| 2024-04-26 | 67.300 | 67.400 | 66.300 | 66.300 | 64.761 | 705,002 |
| 2024-04-25 | 66.500 | 67.100 | 65.800 | 66.600 | 65.054 | 464,016 |
| 2024-04-24 | 65.400 | 66.900 | 65.400 | 66.900 | 65.347 | 1,089,082 |
| 2024-04-23 | 64.500 | 65.000 | 63.700 | 64.600 | 63.100 | 586,352 |
| 2024-04-22 | 65.500 | 65.600 | 63.100 | 63.600 | 62.123 | 1,926,341 |
| 2024-04-19 | 67.700 | 67.700 | 64.500 | 65.500 | 63.979 | 2,715,809 |
| 2024-04-18 | 67.800 | 68.900 | 67.800 | 68.100 | 66.519 | 538,508 |
| 2024-04-17 | 67.600 | 68.800 | 67.600 | 68.400 | 66.812 | 779,172 |
| 2024-04-16 | 68.800 | 69.000 | 67.400 | 67.600 | 66.030 | 1,602,350 |
| 2024-04-15 | 70.100 | 70.200 | 69.200 | 69.300 | 67.691 | 948,839 |
| 2024-04-12 | 72.500 | 72.600 | 70.400 | 70.800 | 69.156 | 1,627,562 |
| 2024-04-11 | 71.600 | 71.600 | 70.400 | 71.500 | 69.840 | 1,323,773 |
| 2024-04-10 | 71.200 | 72.700 | 70.900 | 71.600 | 69.938 | 3,036,430 |
| 2024-04-09 | 68.700 | 72.000 | 68.700 | 71.200 | 69.547 | 4,909,104 |
| 2024-04-08 | 69.300 | 69.300 | 68.100 | 68.400 | 66.812 | 710,718 |
| 2024-04-03 | 69.000 | 69.300 | 68.700 | 69.300 | 67.691 | 899,781 |
| 2024-04-02 | 68.900 | 69.000 | 68.200 | 69.000 | 67.398 | 664,101 |
| 2024-04-01 | 68.400 | 69.400 | 68.100 | 68.800 | 67.203 | 1,110,020 |
| 2024-03-29 | 68.400 | 68.500 | 67.700 | 67.800 | 66.226 | 429,000 |
| 2024-03-28 | 67.800 | 68.700 | 67.200 | 68.000 | 66.421 | 1,076,336 |
| 2024-03-27 | 67.100 | 67.500 | 66.800 | 67.200 | 65.640 | 427,080 |
| 2024-03-26 | 68.300 | 68.300 | 66.700 | 67.000 | 65.444 | 1,173,993 |
| 2024-03-25 | 68.800 | 69.000 | 67.900 | 68.000 | 66.421 | 655,388 |
| 2024-03-22 | 68.400 | 68.600 | 68.100 | 68.400 | 66.812 | 660,110 |
| 2024-03-21 | 68.100 | 68.500 | 67.500 | 68.300 | 66.714 | 743,118 |
| 2024-03-20 | 68.100 | 68.400 | 67.500 | 67.500 | 65.933 | 902,173 |
| 2024-03-19 | 67.900 | 68.500 | 67.600 | 67.900 | 66.323 | 733,591 |
| 2024-03-18 | 67.700 | 68.200 | 67.600 | 67.800 | 66.226 | 358,170 |
| 2024-03-15 | 68.000 | 68.200 | 67.400 | 67.400 | 65.835 | 1,031,090 |
| 2024-03-14 | 69.400 | 70.000 | 67.800 | 67.900 | 66.323 | 1,314,003 |
| 2024-03-13 | 70.000 | 71.200 | 68.300 | 68.500 | 66.909 | 2,060,374 |
| 2024-03-12 | 67.800 | 71.200 | 67.600 | 70.000 | 68.375 | 3,067,944 |
| 2024-03-11 | 67.200 | 68.200 | 67.200 | 67.500 | 65.933 | 977,057 |
| 2024-03-08 | 68.800 | 70.400 | 67.700 | 67.700 | 66.128 | 1,773,802 |
| 2024-03-07 | 70.600 | 71.800 | 68.800 | 68.800 | 67.203 | 2,235,483 |
| 2024-03-06 | 68.800 | 70.900 | 68.700 | 70.300 | 68.668 | 1,196,667 |
| 2024-03-05 | 70.000 | 70.300 | 69.100 | 69.100 | 67.496 | 1,034,589 |
| 2024-03-04 | 69.700 | 70.100 | 69.300 | 69.900 | 68.277 | 1,321,359 |
| 2024-03-01 | 69.600 | 70.100 | 69.300 | 69.300 | 67.691 | 569,875 |
| 2024-02-29 | 70.000 | 70.400 | 69.300 | 69.600 | 67.984 | 872,063 |
| 2024-02-27 | 72.100 | 72.300 | 69.500 | 69.800 | 68.179 | 1,929,260 |
| 2024-02-26 | 72.400 | 73.200 | 72.000 | 72.100 | 70.426 | 4,068,932 |
| 2024-02-23 | 71.300 | 72.400 | 70.900 | 70.900 | 69.254 | 2,428,255 |
| 2024-02-22 | 71.300 | 71.400 | 70.000 | 70.800 | 69.156 | 953,414 |
| 2024-02-21 | 70.600 | 71.300 | 69.900 | 71.000 | 69.351 | 1,360,252 |
| 2024-02-20 | 71.000 | 71.300 | 70.200 | 70.400 | 68.765 | 721,157 |
| 2024-02-19 | 70.700 | 71.300 | 70.200 | 70.900 | 69.254 | 1,357,238 |
| 2024-02-16 | 69.100 | 70.800 | 69.100 | 70.700 | 69.058 | 1,473,970 |
| 2024-02-15 | 67.800 | 69.800 | 67.800 | 69.700 | 68.082 | 1,807,825 |
| 2024-02-05 | 67.300 | 67.500 | 66.400 | 67.300 | 65.737 | 729,448 |
| 2024-02-02 | 67.900 | 68.000 | 67.300 | 67.300 | 65.737 | 460,100 |
| 2024-02-01 | 67.900 | 67.900 | 67.200 | 67.200 | 65.640 | 476,268 |
| 2024-01-31 | 67.600 | 68.000 | 67.400 | 67.600 | 66.030 | 339,247 |
| 2024-01-30 | 68.600 | 68.700 | 67.600 | 67.600 | 66.030 | 498,270 |
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.