Taiwan Mask Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	39.300	39.300	38.350	39.050	39.050	1,373,153
2025-10-22	40.350	40.500	38.950	39.350	39.350	1,733,003
2025-10-21	39.800	40.150	39.500	39.700	39.700	1,099,321
2025-10-20	39.600	39.750	38.850	39.100	39.100	803,001
2025-10-17	40.250	40.250	39.200	39.200	39.200	1,073,278
2025-10-16	38.950	40.700	38.950	40.250	40.250	2,345,114
2025-10-15	39.300	39.350	38.650	38.850	38.850	1,251,499
2025-10-14	40.000	40.650	38.800	39.250	39.250	2,307,702
2025-10-13	37.000	40.050	37.000	39.600	39.600	2,231,623
2025-10-09	40.600	42.350	40.600	40.750	40.750	2,289,699
2025-10-08	40.350	40.650	39.550	40.450	40.450	909,601
2025-10-07	39.650	41.300	39.100	40.350	40.350	1,988,600
2025-10-03	39.000	39.600	38.400	39.050	39.050	1,543,962
2025-10-02	41.000	41.000	39.200	39.200	39.200	1,405,078
2025-10-01	40.550	41.000	40.300	40.450	40.450	1,000,099
2025-09-30	40.050	40.550	39.600	40.250	40.250	968,011
2025-09-29	39.700	39.700	39.700	39.700	39.700	0
2025-09-26	40.800	40.800	39.200	39.700	39.700	2,351,495
2025-09-25	41.050	41.550	40.550	40.700	40.700	1,080,226
2025-09-24	41.250	41.650	40.200	40.800	40.800	1,948,500
2025-09-23	41.800	41.900	40.650	41.200	41.200	1,916,005
2025-09-22	41.750	42.700	41.350	41.500	41.500	2,635,404
2025-09-19	42.400	42.600	41.350	41.350	41.350	4,502,151
2025-09-18	41.000	42.900	40.650	42.350	42.350	4,192,545
2025-09-17	43.100	45.000	40.750	41.000	41.000	8,445,400
2025-09-16	41.300	42.900	41.100	42.900	42.900	4,385,092
2025-09-15	40.400	42.450	39.950	41.400	41.400	5,241,034
2025-09-12	40.100	41.300	40.050	40.400	40.400	1,559,624
2025-09-11	41.400	41.700	39.400	40.050	40.050	2,691,365
2025-09-10	41.000	41.450	40.600	41.250	41.250	1,731,612
2025-09-09	41.250	42.150	40.500	40.650	40.650	2,180,100
2025-09-08	42.000	42.400	41.050	41.150	41.150	2,155,335
2025-09-05	40.800	42.550	40.100	41.850	41.850	4,143,017
2025-09-04	41.150	42.400	40.100	40.200	40.200	3,077,060
2025-09-03	40.400	41.400	40.250	40.950	40.950	2,139,722
2025-09-02	40.700	41.400	39.850	40.250	40.250	2,601,220
2025-09-01	42.200	43.300	40.200	40.700	40.700	4,069,790
2025-08-29	41.550	42.650	41.000	42.250	42.250	4,854,537
2025-08-28	42.750	42.750	41.300	41.450	41.450	5,335,392
2025-08-27	44.100	45.350	42.600	42.950	42.950	23,234,283
2025-08-26	38.950	42.400	38.400	42.400	42.400	9,719,034
2025-08-25	38.200	39.500	38.050	38.550	38.550	3,344,315
2025-08-22	38.400	38.650	37.100	37.400	37.400	2,939,202
2025-08-21	38.400	39.650	38.100	38.400	38.400	4,405,520
2025-08-20	37.900	40.000	37.750	38.750	38.750	8,398,297
2025-08-19	39.700	40.000	37.900	38.000	38.000	5,183,203
2025-08-18	40.550	40.950	39.300	39.500	39.500	8,572,198
2025-08-15	41.400	43.000	39.800	40.450	40.450	32,495,369
2025-08-14	38.600	39.600	38.100	39.600	39.600	13,806,173
2025-08-13	33.250	36.000	33.100	36.000	36.000	10,683,364
2025-08-12	32.350	33.000	32.050	32.750	32.750	1,462,407
2025-08-11	32.000	32.450	31.150	32.300	32.300	1,461,337
2025-08-08	32.300	32.650	31.850	31.850	31.850	1,478,208
2025-08-07	32.750	33.300	32.150	32.250	32.250	1,691,633
2025-08-06	32.350	32.700	31.700	32.400	32.400	1,510,321
2025-08-05	32.400	32.700	32.100	32.400	32.400	1,329,307
2025-08-04	31.800	32.950	31.100	32.300	32.300	2,197,859
2025-08-01	31.150	31.150	31.150	31.150	31.150	0
2025-07-31	31.950	32.100	30.950	31.150	31.150	2,226,322
2025-07-30	32.000	32.150	31.300	31.800	31.800	1,712,059

← NewerPage 5 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.