Taiwan Mask Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	47.250	48.500	47.250	47.350	47.350	675,018
2025-02-04	47.100	47.600	46.650	47.000	47.000	398,498
2025-02-03	48.600	48.600	46.800	47.350	47.350	762,609
2025-01-22	48.500	49.050	48.000	49.050	49.050	770,474
2025-01-21	47.900	48.100	47.500	48.000	48.000	354,021
2025-01-20	47.850	47.850	46.800	47.650	47.650	338,053
2025-01-17	46.750	47.100	46.250	47.000	47.000	431,300
2025-01-16	46.600	46.800	46.150	46.450	46.450	384,153
2025-01-15	46.000	46.000	45.500	45.650	45.650	252,068
2025-01-14	45.000	46.000	44.750	46.000	46.000	802,230
2025-01-13	46.400	46.400	44.000	44.250	44.250	1,693,350
2025-01-10	47.100	47.800	46.800	46.850	46.850	555,711
2025-01-09	48.100	48.500	47.050	47.100	47.100	616,322
2025-01-08	48.100	48.700	47.850	47.950	47.950	496,203
2025-01-07	49.400	49.500	48.100	48.200	48.200	616,850
2025-01-06	47.950	49.400	47.900	48.800	48.800	845,107
2025-01-03	48.100	48.850	47.600	47.600	47.600	545,103
2025-01-02	49.200	49.600	48.200	48.200	48.200	809,632
2024-12-31	49.000	49.250	48.200	49.250	49.250	540,654
2024-12-30	50.100	50.100	49.050	49.050	49.050	468,604
2024-12-27	51.000	51.000	50.100	50.100	50.100	270,537
2024-12-26	50.300	51.600	50.300	50.800	50.800	716,111
2024-12-25	50.800	50.900	50.300	50.400	50.400	316,331
2024-12-24	50.100	51.000	50.000	50.300	50.300	840,111
2024-12-23	49.050	50.500	49.050	49.500	49.500	614,167
2024-12-20	49.450	50.100	48.850	48.900	48.900	891,200
2024-12-19	49.050	50.000	49.050	49.700	49.700	592,030
2024-12-18	49.950	50.700	49.300	50.100	50.100	1,292,134
2024-12-17	49.750	50.500	48.700	50.100	50.100	2,295,000
2024-12-16	51.600	51.600	49.200	49.200	49.200	1,358,048
2024-12-13	52.200	52.500	50.300	51.600	51.600	2,367,488
2024-12-12	52.600	53.100	51.600	52.500	52.500	946,799
2024-12-11	52.900	52.900	51.800	52.600	52.600	1,007,853
2024-12-10	53.500	54.000	52.200	52.600	52.600	1,150,584
2024-12-09	53.100	53.800	52.000	53.000	53.000	1,190,169
2024-12-06	51.900	53.200	51.800	52.700	52.700	1,215,593
2024-12-05	53.500	53.600	51.900	51.900	51.900	1,782,879
2024-12-04	53.700	53.700	52.900	53.400	53.400	601,493
2024-12-03	53.300	53.400	52.400	53.000	53.000	913,210
2024-12-02	53.700	54.200	52.600	52.700	52.700	910,262
2024-11-29	54.000	54.000	52.800	53.600	53.600	453,238
2024-11-28	55.200	55.300	53.100	54.000	54.000	721,715
2024-11-27	56.500	56.700	55.200	55.200	55.200	400,500
2024-11-26	56.800	57.200	56.300	56.600	56.600	440,775
2024-11-25	55.900	57.000	55.900	57.000	57.000	767,727
2024-11-22	54.600	56.800	54.600	55.700	55.700	914,498
2024-11-21	54.300	54.600	53.600	54.400	54.400	442,000
2024-11-20	54.300	54.300	54.300	54.300	54.300	915,575
2024-11-19	55.700	55.900	54.900	55.200	55.200	636,171
2024-11-18	55.400	55.500	54.700	55.200	55.200	685,037
2024-11-15	55.300	56.800	55.300	55.800	55.800	587,303
2024-11-14	55.800	55.900	55.100	55.200	55.200	668,177
2024-11-13	55.500	56.400	54.900	56.000	56.000	829,060
2024-11-12	57.000	57.000	55.300	55.700	55.700	1,035,300
2024-11-11	57.000	57.200	56.000	57.000	57.000	535,351
2024-11-08	58.700	58.700	56.500	57.000	57.000	1,111,765
2024-11-07	55.400	59.000	55.400	58.200	58.200	2,088,258
2024-11-06	56.000	56.500	55.300	55.400	55.400	944,281
2024-11-05	55.700	56.400	55.500	56.000	56.000	489,651
2024-11-04	57.400	57.400	55.700	55.700	55.700	970,893

← NewerPage 8 of 21 · 1,221 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.