Taiwan Mask Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	42.200	42.250	40.800	41.550	41.550	2,613,400
2026-01-19	40.400	42.350	39.700	41.700	41.700	5,643,139
2026-01-16	39.000	41.000	38.700	39.950	39.950	5,077,919
2026-01-15	38.800	38.800	37.900	38.700	38.700	1,266,581
2026-01-14	38.050	39.400	38.050	38.800	38.800	3,116,922
2026-01-13	37.800	37.800	36.500	37.700	37.700	1,182,227
2026-01-12	37.050	38.400	37.050	37.650	37.650	1,407,586
2026-01-09	37.150	37.200	35.550	36.950	36.950	1,450,238
2026-01-08	38.350	38.450	36.800	37.150	37.150	3,220,687
2026-01-07	36.700	39.350	36.550	38.950	38.950	5,382,244
2026-01-06	35.550	36.750	35.550	36.550	36.550	1,163,256
2026-01-05	36.150	36.750	35.150	35.450	35.450	1,361,637
2026-01-02	35.500	36.200	35.500	35.950	35.950	656,182
2025-12-31	36.150	36.800	35.350	35.350	35.350	966,071
2025-12-30	35.800	36.200	34.900	36.050	36.050	811,700
2025-12-29	35.950	36.450	35.700	36.150	36.150	720,115
2025-12-26	36.400	36.850	35.750	36.000	36.000	929,513
2025-12-24	37.500	37.500	35.850	36.350	36.350	2,534,013
2025-12-23	36.200	38.700	35.750	37.300	37.300	3,456,117
2025-12-22	35.600	35.750	35.300	35.750	35.750	640,802
2025-12-19	34.050	35.350	34.050	35.350	35.350	1,092,483
2025-12-18	33.950	34.500	33.350	33.900	33.900	437,100
2025-12-17	34.650	35.350	33.850	33.950	33.950	885,234
2025-12-16	36.450	36.450	34.300	34.600	34.600	1,184,213
2025-12-15	35.250	36.750	35.050	36.600	36.600	1,247,372
2025-12-12	35.950	35.950	35.200	35.250	35.250	414,407
2025-12-11	35.600	36.350	35.250	35.450	35.450	480,425
2025-12-10	36.150	36.550	35.350	35.450	35.450	715,420
2025-12-09	36.500	37.000	35.350	36.150	36.150	866,081
2025-12-08	35.600	36.600	35.500	36.450	36.450	578,545
2025-12-05	35.850	36.000	35.200	35.400	35.400	435,239
2025-12-04	36.550	36.550	35.700	35.900	35.900	408,790
2025-12-03	35.850	36.450	35.850	36.000	36.000	395,010
2025-12-02	36.250	36.300	35.800	35.850	35.850	362,684
2025-12-01	36.450	37.450	35.900	36.050	36.050	697,100
2025-11-28	35.800	37.000	35.650	36.650	36.650	907,192
2025-11-27	35.200	35.450	35.050	35.450	35.450	477,311
2025-11-26	34.300	34.950	34.300	34.900	34.900	575,308
2025-11-25	33.750	34.250	33.600	34.100	34.100	489,331
2025-11-24	33.350	33.750	32.800	33.550	33.550	599,310
2025-11-21	34.000	34.000	32.850	33.150	33.150	1,002,366
2025-11-20	34.250	35.000	34.200	34.500	34.500	888,194
2025-11-19	34.000	34.650	33.450	33.500	33.500	1,028,030
2025-11-18	35.700	35.700	34.100	34.200	34.200	1,245,707
2025-11-17	35.250	36.350	35.100	36.000	36.000	1,209,258
2025-11-14	35.750	35.800	35.000	35.050	35.050	1,032,157
2025-11-13	36.750	36.900	36.000	36.100	36.100	802,598
2025-11-12	36.600	37.350	36.500	36.900	36.900	758,529
2025-11-11	36.200	36.800	36.200	36.450	36.450	659,300
2025-11-10	35.750	36.250	35.000	36.150	36.150	911,010
2025-11-07	35.950	36.000	35.250	35.750	35.750	863,819
2025-11-06	36.500	37.450	36.200	36.200	36.200	765,296
2025-11-05	36.000	36.400	35.350	36.100	36.100	1,101,673
2025-11-04	38.100	38.100	36.500	36.550	36.550	1,281,262
2025-11-03	38.850	39.200	37.800	37.900	37.900	1,053,657
2025-10-31	38.050	38.500	37.650	38.500	38.500	1,129,519
2025-10-30	39.150	39.350	37.600	38.000	38.000	2,226,890
2025-10-29	39.800	40.100	38.800	38.950	38.950	1,224,207
2025-10-28	40.800	40.900	39.350	39.400	39.400	1,270,498
2025-10-27	39.850	41.450	39.200	40.450	40.450	2,970,671

← NewerPage 4 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.