Taiwan Mask Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	33.100	33.850	31.850	31.850	31.850	4,248,516
2025-07-28	32.150	33.000	31.350	33.000	33.000	2,439,579
2025-07-25	32.450	32.500	31.500	31.800	31.800	1,968,637
2025-07-24	31.850	32.450	30.750	32.450	32.450	3,065,741
2025-07-23	31.950	31.950	31.200	31.500	31.500	2,148,035
2025-07-22	33.000	33.150	31.050	31.400	31.400	5,205,693
2025-07-21	33.950	33.950	32.700	32.800	32.800	4,950,027
2025-07-18	34.850	34.850	33.150	34.000	34.000	11,216,551
2025-07-17	32.700	35.200	32.200	34.400	34.400	26,400,738
2025-07-16	29.400	32.050	29.400	32.050	32.050	8,107,403
2025-07-15	28.550	29.400	28.300	29.150	29.150	2,003,200
2025-07-14	28.750	28.900	27.950	28.200	28.200	1,166,626
2025-07-11	27.200	28.800	26.950	28.650	28.650	2,655,336
2025-07-10	27.650	27.700	26.900	27.100	27.100	1,755,500
2025-07-09	27.600	27.950	27.500	27.600	27.600	1,308,137
2025-07-08	28.100	28.100	27.500	27.600	27.600	1,816,543
2025-07-07	28.300	28.700	27.800	28.350	28.350	1,282,153
2025-07-04	29.700	30.400	28.200	28.300	28.300	3,376,212
2025-07-03	28.350	29.650	28.100	29.650	29.650	2,915,816
2025-07-02	28.100	28.250	27.900	28.100	28.100	1,697,641
2025-07-01	28.850	29.150	28.200	28.200	28.200	2,651,650
2025-06-30	30.250	30.250	28.600	28.700	28.700	4,446,840
2025-06-27	31.700	31.900	30.100	30.250	30.250	7,011,739
2025-06-26	32.750	33.300	31.250	32.350	32.350	15,723,750
2025-06-25	30.050	32.700	29.950	32.350	32.350	13,040,516
2025-06-24	28.650	30.400	28.650	29.750	29.750	988,205
2025-06-23	28.350	28.500	27.350	28.100	28.100	843,099
2025-06-20	28.850	29.250	28.300	28.500	28.500	1,276,196
2025-06-19	29.750	29.950	29.050	29.100	29.100	547,000
2025-06-18	29.700	30.300	29.600	29.750	29.750	384,100
2025-06-17	30.100	30.750	29.650	29.800	29.800	707,004
2025-06-16	29.350	30.150	28.900	29.850	29.850	450,801
2025-06-13	30.000	30.050	29.350	29.350	29.350	870,380
2025-06-12	30.800	30.800	30.300	30.300	30.300	491,639
2025-06-11	30.400	31.050	30.100	30.800	30.800	1,058,499
2025-06-10	29.350	30.400	29.350	30.200	30.200	901,242
2025-06-09	30.600	30.600	29.200	29.400	29.400	1,110,416
2025-06-06	29.300	30.200	29.000	30.200	30.200	1,310,367
2025-06-05	28.500	29.450	28.250	28.950	28.950	926,167
2025-06-04	27.600	28.650	27.600	28.300	28.300	946,150
2025-06-03	28.000	28.150	27.300	27.350	27.350	741,456
2025-06-02	28.800	28.800	27.450	27.550	27.550	1,419,335
2025-05-29	29.450	29.500	28.950	29.300	29.300	601,508
2025-05-28	29.500	30.000	28.800	29.050	29.050	911,380
2025-05-27	30.050	30.400	29.150	29.250	29.250	844,002
2025-05-26	30.150	30.600	29.750	29.900	29.900	1,008,250
2025-05-23	31.450	31.450	30.400	30.450	30.450	825,000
2025-05-22	31.300	31.300	30.500	30.700	30.700	818,650
2025-05-21	30.100	32.050	29.950	31.550	31.550	1,630,242
2025-05-20	30.700	30.900	30.150	30.150	30.150	606,256
2025-05-19	31.100	31.350	30.650	30.650	30.650	697,229
2025-05-16	32.100	32.100	31.300	31.350	31.350	609,414
2025-05-15	32.450	32.450	31.450	32.000	32.000	1,016,727
2025-05-14	31.500	32.500	31.500	32.350	32.350	1,819,502
2025-05-13	31.450	32.100	31.200	31.250	31.250	1,285,016
2025-05-12	30.000	31.350	29.950	30.950	30.950	1,321,278
2025-05-09	30.100	30.400	29.300	29.800	29.800	703,084
2025-05-08	30.350	30.600	30.050	30.100	30.100	647,138
2025-05-07	29.600	29.850	28.950	29.550	29.550	709,700
2025-05-06	29.650	30.000	29.500	29.550	29.550	695,307

← NewerPage 6 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.