Taiwan Mask Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	70.500	71.300	70.200	71.200	69.547	1,939,971
2023-11-02	69.400	69.800	68.800	69.800	68.179	1,113,971
2023-11-01	68.700	69.500	67.800	68.000	66.421	864,004
2023-10-31	69.800	70.700	68.000	68.000	66.421	1,791,001
2023-10-30	68.400	69.700	68.400	69.500	67.886	676,001
2023-10-27	69.700	69.700	68.500	68.500	66.909	1,363,045
2023-10-26	70.100	70.700	68.900	69.000	67.398	1,924,499
2023-10-25	70.000	71.400	69.700	71.100	69.449	1,761,309
2023-10-24	69.800	70.000	69.000	69.300	67.691	1,171,280
2023-10-23	71.100	72.400	69.100	69.200	67.593	3,428,810
2023-10-20	70.200	71.500	67.900	70.600	68.961	2,670,071
2023-10-19	69.600	70.600	69.000	70.200	68.570	1,322,213
2023-10-18	71.100	71.400	69.300	69.600	67.984	1,779,475
2023-10-17	72.400	72.500	70.400	70.800	69.156	1,965,275
2023-10-16	73.800	74.200	71.700	71.700	70.035	4,866,850
2023-10-13	72.000	72.900	71.600	72.500	70.817	1,875,709
2023-10-12	71.800	72.900	71.300	72.400	70.719	3,772,840
2023-10-11	70.600	72.800	70.200	71.800	70.133	7,247,888
2023-10-06	68.800	69.800	68.000	68.500	66.909	672,082
2023-10-05	68.100	69.200	68.100	68.600	67.007	685,337
2023-10-04	67.900	68.000	66.700	67.700	66.128	611,020
2023-10-03	68.700	69.400	68.000	68.000	66.421	661,237
2023-10-02	68.400	69.200	67.700	68.700	67.105	852,231
2023-09-28	66.200	68.300	66.000	67.400	65.835	1,048,192
2023-09-27	66.100	66.100	65.100	65.600	64.077	1,302,025
2023-09-26	66.900	67.500	66.400	66.400	64.858	1,071,285
2023-09-25	67.400	67.600	67.000	67.200	65.640	543,205
2023-09-22	67.100	67.400	66.300	67.200	65.640	1,019,630
2023-09-21	66.800	67.800	66.800	67.600	66.030	799,100
2023-09-20	67.800	68.400	67.300	67.400	65.835	1,124,000
2023-09-19	70.300	70.300	68.200	68.200	66.616	1,318,649
2023-09-18	69.800	70.600	69.200	69.700	68.082	889,751
2023-09-15	69.400	70.300	68.700	70.100	68.472	1,153,448
2023-09-14	68.300	69.200	68.300	69.000	67.398	664,666
2023-09-13	68.500	68.500	67.800	67.800	66.226	420,000
2023-09-12	67.800	68.400	67.200	67.900	66.323	576,163
2023-09-11	68.500	68.500	67.000	67.000	65.444	1,483,163
2023-09-08	70.100	70.100	68.400	68.700	67.105	976,327
2023-09-07	69.900	71.000	69.800	69.800	68.179	653,451
2023-09-06	71.300	71.500	70.000	70.200	68.570	1,254,942
2023-09-05	70.500	71.300	70.500	71.300	69.644	905,400
2023-09-04	70.600	71.000	69.800	70.400	68.765	717,583
2023-09-01	69.500	70.800	69.300	70.200	68.570	949,000
2023-08-31	70.300	70.500	69.500	69.900	68.277	678,973
2023-08-30	69.800	70.500	69.600	70.300	68.668	1,329,787
2023-08-29	68.800	69.000	67.200	68.800	67.203	1,110,122
2023-08-28	69.100	69.600	68.300	68.500	66.909	649,556
2023-08-25	69.000	69.400	68.500	68.700	67.105	977,020
2023-08-24	70.600	72.000	69.600	69.800	68.179	3,418,021
2023-08-23	67.000	69.900	66.800	69.800	68.179	3,308,744
2023-08-22	68.000	68.500	66.800	66.800	65.249	2,245,179
2023-08-21	68.600	68.800	66.500	67.500	65.933	3,636,817
2023-08-18	69.000	70.000	67.900	68.100	66.519	2,729,001
2023-08-17	67.800	69.500	66.700	69.300	67.691	3,449,883
2023-08-16	68.000	68.400	66.600	67.800	66.226	2,902,118
2023-08-15	68.700	69.300	68.000	68.800	67.203	1,527,850
2023-08-14	68.900	68.900	67.100	67.500	65.933	1,896,105
2023-08-11	70.500	70.800	69.400	69.500	67.886	1,131,160
2023-08-10	71.300	71.400	69.500	69.900	68.277	1,644,160
2023-08-09	71.300	71.800	70.900	71.300	69.644	1,117,550

← NewerPage 13 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.