Taiwan Mask Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	31.400	31.400	29.350	29.650	29.650	1,200,272
2025-05-02	31.500	31.650	30.750	30.750	30.750	720,183
2025-04-30	31.600	32.050	31.000	31.000	31.000	747,619
2025-04-29	32.350	32.350	31.250	31.700	31.700	1,095,001
2025-04-28	31.000	31.600	30.800	31.000	31.000	1,166,368
2025-04-25	30.000	30.400	29.800	30.000	30.000	855,430
2025-04-24	30.500	30.650	29.350	29.350	29.350	512,024
2025-04-23	29.100	30.250	29.100	29.850	29.850	997,506
2025-04-22	28.300	28.750	27.900	28.350	28.350	931,851
2025-04-21	30.600	30.800	28.800	28.800	28.800	916,100
2025-04-18	31.400	31.400	30.700	30.750	30.750	469,620
2025-04-17	30.100	31.300	30.100	31.150	31.150	720,080
2025-04-16	32.450	32.450	30.850	30.850	30.850	1,112,344
2025-04-15	31.450	32.600	31.400	32.550	32.550	1,335,200
2025-04-14	31.250	32.550	30.550	31.050	31.050	2,015,059
2025-04-11	28.850	30.600	28.500	30.350	30.350	2,487,881
2025-04-10	31.450	31.650	30.800	31.600	31.600	3,568,000
2025-04-09	29.200	30.000	28.800	28.800	28.800	1,221,605
2025-04-08	32.000	32.000	32.000	32.000	32.000	497,965
2025-04-07	35.550	35.550	35.550	35.550	35.550	234,551
2025-04-02	39.400	39.650	38.500	39.500	39.500	626,042
2025-04-01	37.950	39.600	37.950	39.450	39.450	944,161
2025-03-31	38.700	39.100	37.650	37.650	37.650	1,527,427
2025-03-28	41.000	41.000	39.700	40.300	40.300	1,189,572
2025-03-27	42.700	42.700	41.050	41.100	41.100	1,378,190
2025-03-26	42.600	43.150	42.400	42.700	42.700	484,044
2025-03-25	43.850	43.850	42.400	42.400	42.400	837,302
2025-03-24	43.950	44.000	43.100	43.100	43.100	815,041
2025-03-21	45.150	45.150	43.850	43.850	43.850	932,043
2025-03-20	44.300	45.200	44.200	45.050	45.050	901,574
2025-03-19	44.950	44.950	43.800	43.800	43.800	1,354,926
2025-03-18	46.200	46.200	45.000	45.000	45.000	681,314
2025-03-17	45.400	45.900	45.350	45.600	45.600	461,088
2025-03-14	44.200	45.400	44.200	45.200	45.200	746,434
2025-03-13	47.000	47.700	44.000	44.300	44.300	2,230,219
2025-03-12	46.300	47.800	46.250	46.850	46.850	1,039,080
2025-03-11	46.800	46.800	45.250	46.400	46.400	1,144,421
2025-03-10	47.000	48.200	46.950	47.550	47.550	845,341
2025-03-07	47.000	47.700	46.650	46.650	46.650	694,139
2025-03-06	47.500	48.300	47.150	47.400	47.400	1,206,069
2025-03-05	45.450	47.300	45.350	47.300	47.300	1,393,284
2025-03-04	44.600	45.400	43.850	45.350	45.350	983,170
2025-03-03	46.550	46.550	44.850	44.950	44.950	2,443,850
2025-02-27	47.700	48.700	47.250	47.250	47.250	6,078,071
2025-02-26	48.750	48.750	47.650	47.700	47.700	951,070
2025-02-25	48.350	48.350	47.500	48.150	48.150	1,154,282
2025-02-24	48.000	49.400	48.000	48.650	48.650	1,213,161
2025-02-21	48.200	50.200	47.600	49.050	49.050	2,483,712
2025-02-20	48.600	49.100	47.850	48.150	48.150	1,350,291
2025-02-19	47.800	48.150	47.200	48.150	48.150	1,753,291
2025-02-18	47.850	48.200	47.250	47.350	47.350	926,011
2025-02-17	48.150	48.150	47.650	47.750	47.750	832,238
2025-02-14	48.550	49.250	47.700	48.150	48.150	971,047
2025-02-13	45.950	48.350	45.950	48.050	48.050	1,519,250
2025-02-12	47.000	47.150	45.850	45.850	45.850	589,906
2025-02-11	47.350	47.950	46.650	46.650	46.650	457,002
2025-02-10	48.000	48.000	47.150	47.250	47.250	644,111
2025-02-07	48.350	48.600	47.650	48.400	48.400	575,922
2025-02-06	47.400	48.050	47.400	47.900	47.900	379,376
2025-02-05	47.250	48.500	47.250	47.350	47.350	675,018

← NewerPage 7 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.