Taiwan Mask Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	44.000	44.000	41.750	42.000	42.000	1,397,557
2026-07-22	43.350	44.500	43.250	43.400	43.400	1,482,967
2026-07-21	42.450	44.000	41.600	42.900	42.900	1,891,146
2026-07-20	43.050	43.250	40.100	41.750	41.750	2,626,429
2026-07-17	46.150	46.500	43.200	43.200	43.200	5,430,031
2026-07-16	48.200	49.300	47.350	48.000	48.000	4,011,244
2026-07-15	49.100	49.750	47.850	48.100	48.100	2,817,488
2026-07-14	46.850	49.750	43.200	48.950	48.950	6,520,444
2026-07-13	48.050	48.650	46.050	46.500	46.500	2,016,016
2026-07-10	47.700	47.700	47.700	47.700	47.700	0
2026-07-09	48.100	48.650	47.600	47.700	47.700	1,891,862
2026-07-08	48.200	48.800	46.800	48.000	48.000	2,431,515
2026-07-07	51.000	51.100	47.750	48.150	48.150	3,467,030
2026-07-06	52.000	52.800	50.300	50.600	50.600	2,579,730
2026-07-03	50.900	52.200	50.600	51.500	51.500	2,368,834
2026-07-02	52.300	52.700	51.000	51.400	51.400	3,594,214
2026-07-01	51.400	54.800	51.400	53.200	53.200	10,680,019
2026-06-30	48.350	51.200	48.350	50.800	50.800	3,095,067
2026-06-29	47.750	49.200	47.250	47.750	47.750	2,323,626
2026-06-26	49.700	51.100	47.350	47.500	47.500	4,341,420
2026-06-25	52.200	52.600	50.200	50.200	50.200	2,889,419
2026-06-24	52.000	52.200	50.400	51.600	51.600	3,436,704
2026-06-23	54.000	54.300	51.800	52.900	52.900	4,464,066
2026-06-22	53.600	55.300	53.500	54.000	54.000	6,300,114
2026-06-18	52.500	54.300	52.200	53.300	53.300	6,706,071
2026-06-17	52.700	53.700	50.600	52.200	52.200	4,591,737
2026-06-16	56.000	57.900	52.400	52.800	52.800	18,047,494
2026-06-15	49.800	53.900	49.000	53.900	53.900	10,031,482
2026-06-12	48.500	49.850	47.500	49.000	49.000	5,722,564
2026-06-11	47.050	48.750	45.150	46.800	46.800	7,897,701
2026-06-10	47.000	48.100	44.300	44.450	44.450	4,855,914
2026-06-09	46.750	47.650	45.250	47.500	47.500	5,524,929
2026-06-08	46.300	46.800	46.300	46.300	46.300	6,529,365
2026-06-05	52.500	53.400	50.000	51.400	51.400	4,787,795
2026-06-04	52.600	53.900	51.500	52.700	52.700	6,067,291
2026-06-03	54.500	54.500	52.600	53.000	53.000	6,743,458
2026-06-02	56.900	57.000	53.100	54.500	54.500	8,334,837
2026-06-01	59.000	60.000	56.900	57.200	57.200	11,132,640
2026-05-29	57.900	59.400	56.900	57.900	57.900	9,956,021
2026-05-28	56.900	61.400	55.100	55.900	55.900	15,545,505
2026-05-27	56.900	57.400	54.800	56.200	56.200	8,438,739
2026-05-26	59.100	60.300	55.100	55.400	55.400	15,585,285
2026-05-25	55.200	58.500	53.500	57.100	57.100	16,361,944
2026-05-22	53.000	54.800	52.600	54.400	54.400	9,214,268
2026-05-21	50.600	53.800	50.500	52.800	52.800	10,600,453
2026-05-20	49.500	50.600	48.200	49.850	49.850	3,876,474
2026-05-19	49.500	50.400	48.500	48.650	48.650	3,556,834
2026-05-18	47.650	49.850	45.450	49.650	49.650	4,321,917
2026-05-15	48.350	49.200	47.150	47.900	47.900	4,409,657
2026-05-14	49.000	49.550	47.800	48.150	48.150	3,999,588
2026-05-13	50.000	50.000	48.050	48.600	48.600	4,672,808
2026-05-12	50.600	51.900	50.000	50.500	50.500	6,561,589
2026-05-11	51.500	51.800	49.650	50.000	50.000	7,577,768
2026-05-08	54.000	57.000	50.200	51.500	51.500	22,804,042
2026-05-07	50.900	54.300	50.800	54.300	54.300	17,721,169
2026-05-06	50.800	51.000	48.500	49.400	49.400	5,356,283
2026-05-05	48.100	51.500	47.850	50.500	50.500	7,709,404
2026-05-04	48.050	48.400	47.100	47.750	47.750	2,172,970
2026-04-30	47.800	48.750	46.600	47.000	47.000	2,961,195
2026-04-29	47.450	47.800	46.200	47.350	47.350	2,133,994

← NewerPage 2 of 21 · 1,220 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.