Taiwan Mask Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	79.400	79.500	77.200	77.300	73.125	2,155,260
2023-05-10	78.900	79.100	78.100	79.100	74.828	1,815,050
2023-05-09	80.000	80.300	78.800	79.200	74.922	1,018,110
2023-05-08	81.600	82.000	79.700	79.800	75.490	1,853,915
2023-05-05	79.000	80.800	79.000	80.600	76.247	1,419,167
2023-05-04	79.000	80.500	78.500	79.500	75.206	2,579,017
2023-05-03	81.300	81.300	79.400	79.700	75.395	2,889,533
2023-05-02	80.000	82.000	79.500	81.800	77.382	1,743,852
2023-04-28	80.800	80.800	79.600	80.000	75.679	1,886,024
2023-04-27	80.300	80.300	78.100	79.500	75.206	1,920,212
2023-04-26	78.700	79.500	77.000	79.400	75.111	2,747,734
2023-04-25	82.700	83.100	78.100	78.400	74.165	5,592,029
2023-04-24	81.800	82.900	81.600	82.500	78.044	1,842,079
2023-04-21	83.700	84.900	81.900	82.300	77.855	4,618,364
2023-04-20	83.900	85.200	82.500	83.700	79.179	3,963,535
2023-04-19	86.000	86.100	83.500	83.600	79.085	4,866,038
2023-04-18	87.800	87.900	85.000	85.200	80.598	6,025,945
2023-04-17	88.600	89.100	87.200	87.400	82.679	3,337,573
2023-04-14	88.900	89.400	88.000	88.200	83.436	2,231,151
2023-04-13	91.800	91.900	88.100	88.200	83.436	6,744,719
2023-04-12	93.500	93.500	91.800	92.100	87.125	2,465,402
2023-04-11	91.900	94.200	91.800	93.500	88.450	2,873,987
2023-04-10	93.500	93.900	92.000	92.200	87.220	1,836,623
2023-04-07	93.400	95.000	92.600	93.100	88.071	3,036,406
2023-04-06	93.400	94.600	92.700	92.900	87.882	5,291,841
2023-03-31	91.700	92.800	90.600	92.500	87.504	3,224,603
2023-03-30	92.700	93.300	91.000	91.500	86.558	2,740,274
2023-03-29	94.200	95.000	91.200	91.600	86.652	3,731,419
2023-03-28	96.400	96.800	92.000	93.500	88.450	5,670,844
2023-03-27	96.000	97.400	95.100	95.900	90.720	3,489,957
2023-03-24	97.000	98.700	96.000	96.000	90.815	6,372,023
2023-03-23	95.500	97.600	94.700	96.600	91.382	5,711,337
2023-03-22	96.500	98.000	96.300	96.900	91.666	7,174,065
2023-03-21	96.500	97.500	94.700	95.400	90.247	10,052,457
2023-03-20	90.000	97.300	89.300	94.600	89.490	18,492,933
2023-03-17	87.700	89.600	87.100	88.800	84.004	12,340,020
2023-03-16	83.500	87.700	83.400	86.100	81.449	9,193,671
2023-03-15	82.800	84.700	82.700	84.400	79.841	3,153,887
2023-03-14	82.300	83.300	81.500	82.100	77.666	2,333,875
2023-03-13	83.500	84.000	81.600	83.100	78.612	2,984,429
2023-03-10	84.600	85.900	83.200	84.200	79.652	2,646,741
2023-03-09	87.500	88.000	86.000	86.000	81.355	2,944,138
2023-03-08	87.200	87.900	85.900	87.000	82.301	4,654,314
2023-03-07	84.900	87.200	84.900	87.000	82.301	5,027,297
2023-03-06	84.500	86.000	83.800	84.900	80.314	5,657,913
2023-03-03	82.800	83.600	82.600	82.900	78.422	1,201,332
2023-03-02	82.800	83.800	82.200	82.400	77.949	1,289,675
2023-03-01	81.700	83.600	81.300	83.100	78.612	1,964,823
2023-02-24	83.600	84.100	82.300	82.600	78.139	2,012,741
2023-02-23	82.700	83.600	82.600	83.300	78.801	2,196,552
2023-02-22	84.500	84.500	82.300	82.500	78.044	6,348,696
2023-02-21	86.900	87.100	85.500	85.600	80.976	1,943,541
2023-02-20	86.800	88.000	86.400	86.500	81.828	2,217,297
2023-02-17	86.000	87.400	86.000	86.800	82.112	1,678,263
2023-02-16	85.500	87.200	85.400	87.100	82.395	3,497,036
2023-02-15	84.000	85.500	83.500	85.500	80.882	3,206,403
2023-02-14	85.300	85.600	84.100	84.200	79.652	4,344,275
2023-02-13	85.300	86.500	85.100	85.100	80.503	2,091,864
2023-02-10	87.000	87.200	85.300	85.700	81.071	4,861,373
2023-02-09	83.500	87.400	83.500	87.400	82.679	8,277,915

← NewerPage 15 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.