Taiwan Mask Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	67.800	68.300	67.700	68.200	66.616	287,705
2024-01-26	68.500	68.500	67.800	67.900	66.323	497,116
2024-01-25	69.300	69.400	68.400	68.400	66.812	434,154
2024-01-24	69.300	69.700	68.700	68.800	67.203	989,503
2024-01-23	69.000	69.300	68.200	69.300	67.691	608,810
2024-01-22	68.100	68.900	68.000	68.900	67.300	1,200,501
2024-01-19	68.400	69.200	67.300	67.700	66.128	1,610,518
2024-01-18	67.900	68.200	66.900	67.200	65.640	784,671
2024-01-17	69.100	69.600	67.500	67.900	66.323	1,747,043
2024-01-16	70.000	70.000	68.900	69.200	67.593	847,527
2024-01-15	69.500	70.300	69.300	70.300	68.668	641,618
2024-01-12	69.600	70.000	69.100	69.500	67.886	423,629
2024-01-11	69.500	69.700	68.900	69.600	67.984	586,222
2024-01-10	70.100	70.200	69.200	69.300	67.691	877,031
2024-01-09	72.300	72.400	70.100	70.100	68.472	1,491,253
2024-01-08	70.200	71.800	70.200	71.600	69.938	2,016,219
2024-01-05	69.700	70.000	68.800	69.500	67.886	599,457
2024-01-04	69.800	70.300	69.000	69.200	67.593	724,330
2024-01-03	70.000	70.000	69.300	69.700	68.082	661,990
2024-01-02	71.100	71.300	70.200	70.200	68.570	754,251
2023-12-29	71.700	71.700	70.800	71.100	69.449	659,090
2023-12-28	71.600	71.700	70.500	71.300	69.644	1,245,285
2023-12-27	71.500	71.800	70.800	71.200	69.547	1,445,927
2023-12-26	69.600	70.700	69.400	70.500	68.863	780,609
2023-12-25	69.800	69.800	68.800	68.800	67.203	818,263
2023-12-22	70.500	70.600	69.300	69.300	67.691	1,712,258
2023-12-21	69.700	70.300	69.600	70.300	68.668	629,246
2023-12-20	71.000	72.400	70.400	70.400	68.765	1,305,780
2023-12-19	71.400	71.400	69.800	70.700	69.058	1,469,500
2023-12-18	71.700	71.700	70.600	71.400	69.742	1,082,450
2023-12-15	72.600	73.100	71.700	71.700	70.035	1,557,754
2023-12-14	72.000	72.600	71.000	72.000	70.328	1,930,850
2023-12-13	70.900	70.900	70.500	70.500	68.863	659,775
2023-12-12	71.400	71.800	70.500	70.600	68.961	927,434
2023-12-11	71.000	71.400	70.400	70.900	69.254	693,208
2023-12-08	71.000	71.400	70.500	70.500	68.863	1,140,350
2023-12-07	72.500	72.800	70.500	70.500	68.863	2,502,460
2023-12-06	73.200	73.200	71.800	72.200	70.524	1,517,650
2023-12-05	72.200	73.200	71.500	72.800	71.110	2,869,984
2023-12-04	76.700	76.800	73.200	73.200	71.500	5,633,238
2023-12-01	77.000	77.800	75.500	76.200	74.431	8,354,805
2023-11-30	74.000	78.000	73.800	76.900	75.114	17,827,497
2023-11-29	69.000	72.500	69.000	71.000	69.351	3,518,515
2023-11-28	67.800	68.900	67.800	68.500	66.909	545,910
2023-11-27	69.100	69.300	67.800	67.800	66.226	872,042
2023-11-24	69.800	69.900	68.500	68.800	67.203	1,105,737
2023-11-23	68.900	70.800	68.800	69.300	67.691	2,026,052
2023-11-22	68.500	69.000	68.000	68.700	67.105	762,570
2023-11-21	68.100	68.700	68.000	68.600	67.007	1,789,850
2023-11-20	67.500	67.800	67.200	67.800	66.226	1,218,338
2023-11-17	66.600	67.200	66.600	67.000	65.444	681,165
2023-11-16	67.400	67.400	66.100	66.400	64.858	971,133
2023-11-15	67.900	67.900	66.900	66.900	65.347	1,281,028
2023-11-14	66.900	67.200	65.800	67.100	65.542	1,166,130
2023-11-13	66.300	67.500	66.300	66.700	65.151	1,277,420
2023-11-10	66.600	66.900	65.600	66.200	64.663	2,384,709
2023-11-09	68.400	68.400	65.000	67.000	65.444	5,935,663
2023-11-08	72.100	72.400	71.300	71.500	69.840	908,688
2023-11-07	72.000	72.600	71.600	71.900	70.231	1,094,475
2023-11-06	71.500	72.700	71.500	72.400	70.719	2,480,569

← NewerPage 12 of 21 · 1,216 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.