Taiwan Mask Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	72.700	74.000	71.200	71.400	69.742	2,472,674
2023-08-07	71.700	73.000	71.600	72.300	70.621	1,283,100
2023-08-04	71.900	72.800	71.000	72.500	70.817	1,448,967
2023-08-02	75.000	75.000	71.100	71.800	70.133	5,091,360
2023-08-01	76.100	77.200	74.200	74.600	72.868	2,484,256
2023-07-31	79.100	79.400	75.800	75.900	74.138	3,650,182
2023-07-28	74.900	78.500	74.300	77.800	75.994	5,015,132
2023-07-27	73.800	74.700	73.500	74.000	72.282	3,105,417
2023-07-26	75.800	75.800	73.000	73.000	71.305	4,640,411
2023-07-25	77.500	77.500	75.700	75.800	74.040	2,932,087
2023-07-24	77.600	77.700	76.300	76.400	74.626	2,081,916
2023-07-21	78.000	78.200	77.100	77.700	75.896	1,285,715
2023-07-20	77.500	79.200	77.500	78.500	76.677	1,803,065
2023-07-19	80.300	81.100	79.300	79.300	75.017	1,893,700
2023-07-18	81.900	82.100	79.900	79.900	75.584	2,448,359
2023-07-17	80.800	82.900	79.200	81.400	77.003	3,503,425
2023-07-14	82.500	84.100	80.500	80.600	76.247	5,312,510
2023-07-13	80.600	82.600	79.900	81.700	77.287	3,609,808
2023-07-12	80.000	81.000	79.400	79.700	75.395	1,396,263
2023-07-11	79.600	80.800	79.200	80.300	75.963	1,435,250
2023-07-10	79.400	79.900	78.800	78.800	74.544	1,517,644
2023-07-07	80.900	81.000	78.300	79.400	75.111	3,692,102
2023-07-06	82.700	83.200	81.100	81.400	77.003	2,163,259
2023-07-05	84.600	85.000	82.700	82.700	78.233	4,672,464
2023-07-04	83.500	84.200	82.200	83.600	79.085	3,098,865
2023-07-03	83.700	84.500	82.400	83.000	78.517	4,881,044
2023-06-30	80.500	84.200	80.300	83.100	78.612	8,329,904
2023-06-29	78.200	81.000	78.200	80.500	76.152	2,302,511
2023-06-28	78.500	78.700	77.600	77.700	73.503	1,113,000
2023-06-27	79.000	79.100	77.500	77.700	73.503	2,026,527
2023-06-26	79.500	79.600	78.200	79.000	74.733	1,320,903
2023-06-21	80.200	80.600	79.600	80.000	75.679	1,193,001
2023-06-20	81.500	81.500	80.000	80.200	75.868	1,282,285
2023-06-19	81.000	81.800	80.200	81.400	77.003	623,593
2023-06-16	82.100	82.200	80.700	81.000	76.625	1,610,411
2023-06-15	81.700	82.500	81.300	81.800	77.382	1,366,545
2023-06-14	83.000	83.000	81.400	81.700	77.287	1,984,858
2023-06-13	82.300	83.300	82.100	82.600	78.139	3,022,462
2023-06-12	83.400	83.400	81.100	81.100	76.720	3,224,918
2023-06-09	80.200	83.600	80.000	82.900	78.422	5,935,281
2023-06-08	82.800	84.000	79.600	79.900	75.584	7,639,779
2023-06-07	81.100	81.600	80.900	81.400	77.003	1,420,386
2023-06-06	80.900	81.500	79.800	81.100	76.720	1,503,263
2023-06-05	80.600	81.600	80.500	80.800	76.436	1,572,289
2023-06-02	80.400	80.600	79.300	80.300	75.963	2,728,193
2023-06-01	80.600	80.900	79.600	80.000	75.679	1,872,562
2023-05-31	80.800	81.500	80.500	81.100	76.720	1,229,200
2023-05-30	82.300	82.300	80.300	80.800	76.436	1,502,492
2023-05-29	81.400	82.400	81.400	81.800	77.382	2,146,511
2023-05-26	82.300	82.800	80.400	80.500	76.152	2,642,040
2023-05-25	81.300	81.900	80.600	81.600	77.193	2,222,072
2023-05-24	81.500	81.500	80.300	80.900	76.530	1,886,442
2023-05-23	80.600	81.900	79.800	81.600	77.193	3,583,416
2023-05-22	81.700	81.700	79.400	80.200	75.868	1,794,655
2023-05-19	79.600	81.200	78.800	79.700	75.395	3,369,528
2023-05-18	80.200	80.500	78.700	79.200	74.922	2,241,225
2023-05-17	78.100	79.300	77.700	78.900	74.638	2,724,009
2023-05-16	77.500	78.300	77.100	78.100	73.882	1,602,090
2023-05-15	76.500	76.900	75.400	75.700	71.611	1,999,980
2023-05-12	76.800	77.400	75.500	76.900	72.746	4,361,039

← NewerPage 14 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.