Taiwan Mask Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	47.750	48.200	45.800	47.700	47.700	2,734,406
2026-04-27	47.300	47.900	45.500	47.000	47.000	3,702,440
2026-04-24	48.600	49.100	47.000	47.350	47.350	4,614,205
2026-04-23	53.000	53.000	46.700	48.600	48.600	11,686,816
2026-04-22	50.800	55.300	50.200	51.800	51.800	26,856,894
2026-04-21	50.300	51.400	49.500	50.300	50.300	6,581,388
2026-04-20	52.500	52.900	49.600	49.900	49.900	22,964,949
2026-04-17	46.850	50.900	46.300	50.900	50.900	9,175,245
2026-04-16	44.600	46.500	44.600	46.350	46.350	4,163,427
2026-04-15	45.900	46.300	44.300	44.400	44.400	2,788,600
2026-04-14	45.800	46.400	45.200	45.700	45.700	3,448,538
2026-04-13	46.100	46.100	44.250	44.700	44.700	3,190,729
2026-04-10	47.000	47.800	46.150	46.350	46.350	6,143,411
2026-04-09	45.800	45.850	43.950	45.350	45.350	2,926,719
2026-04-08	45.150	46.800	44.750	45.150	45.150	3,667,674
2026-04-07	43.900	44.400	43.300	43.600	43.600	1,886,871
2026-04-02	43.750	44.950	43.000	43.250	43.250	3,295,428
2026-04-01	45.400	45.650	43.350	43.450	43.450	2,561,686
2026-03-31	45.000	45.450	43.150	43.300	43.300	2,611,804
2026-03-30	45.950	46.350	45.050	45.500	45.500	1,983,016
2026-03-27	45.000	47.100	44.500	47.000	47.000	3,544,659
2026-03-26	49.450	49.600	46.150	46.300	46.300	4,971,673
2026-03-25	48.600	50.000	48.100	48.800	48.800	6,590,777
2026-03-24	48.100	50.100	44.450	46.050	46.050	7,801,730
2026-03-23	46.700	48.000	45.750	46.000	46.000	6,680,998
2026-03-20	53.500	56.900	50.000	50.600	50.600	15,557,931
2026-03-19	55.500	58.000	52.300	53.500	53.500	32,883,597
2026-03-18	52.800	56.100	52.600	56.100	56.100	8,494,825
2026-03-17	50.600	51.900	50.300	51.000	51.000	2,426,941
2026-03-16	50.200	51.000	48.950	50.600	50.600	1,711,162
2026-03-13	48.000	51.200	48.000	50.000	50.000	1,718,384
2026-03-12	48.800	51.300	48.800	49.500	49.500	2,649,819
2026-03-11	43.000	48.800	43.000	48.800	48.800	4,184,519
2026-03-10	47.550	47.550	42.800	44.400	44.400	4,637,826
2026-03-09	47.550	47.550	47.550	47.550	47.550	1,411,001
2026-03-06	51.700	54.400	51.000	52.800	52.800	2,547,839
2026-03-05	51.800	53.500	51.000	52.700	52.700	4,048,825
2026-03-04	52.200	52.200	48.550	48.650	48.650	4,964,653
2026-03-03	58.200	59.400	52.500	53.900	53.900	31,955,602
2026-03-02	50.200	54.100	49.500	54.100	54.100	15,186,855
2026-02-26	47.800	49.200	47.800	49.200	49.200	7,118,553
2026-02-25	44.750	44.750	44.750	44.750	44.750	3,479,077
2026-02-24	40.550	40.700	40.450	40.700	40.700	2,467,531
2026-02-23	34.200	37.000	33.800	37.000	37.000	4,075,652
2026-02-11	34.350	34.350	33.450	33.650	33.650	1,362,499
2026-02-10	35.300	35.300	33.800	33.950	33.950	2,182,100
2026-02-09	35.500	36.500	34.550	34.750	34.750	2,576,028
2026-02-06	36.441	36.441	34.466	35.058	35.058	1,611,414
2026-02-05	36.787	37.972	36.441	36.540	36.540	1,057,535
2026-02-04	37.972	38.169	37.182	37.280	37.280	1,069,641
2026-02-03	38.000	38.600	37.100	38.450	38.450	1,150,099
2026-02-02	38.450	38.450	36.600	37.100	37.100	2,010,177
2026-01-30	39.950	40.050	38.550	39.000	39.000	1,924,223
2026-01-29	42.500	42.500	39.650	40.000	40.000	2,976,417
2026-01-28	42.000	43.000	41.900	42.400	42.400	4,087,681
2026-01-27	40.700	41.900	40.200	41.850	41.850	2,916,366
2026-01-26	40.250	40.700	39.450	40.150	40.150	2,144,050
2026-01-23	42.200	42.300	40.100	40.100	40.100	2,806,197
2026-01-22	42.500	43.600	41.900	41.900	41.900	4,776,886
2026-01-21	41.050	42.300	40.700	41.900	41.900	3,253,721

← NewerPage 3 of 5 · 244 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.