Taiwan Mask Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	55.500	57.400	54.700	57.400	57.400	1,023,703
2024-10-30	56.000	56.400	55.200	55.300	55.300	703,001
2024-10-29	56.600	56.600	55.000	55.200	55.200	1,363,399
2024-10-28	57.600	58.100	56.300	56.600	56.600	1,063,201
2024-10-25	58.400	58.700	57.100	57.300	57.300	1,587,656
2024-10-24	58.800	59.100	57.800	57.800	57.800	2,066,178
2024-10-23	58.900	59.300	58.100	58.100	58.100	1,283,301
2024-10-22	58.900	58.900	57.800	58.100	58.100	494,421
2024-10-21	57.500	58.500	57.200	58.500	58.500	941,771
2024-10-18	59.100	59.100	57.300	57.300	57.300	916,183
2024-10-17	57.700	58.600	57.600	58.000	58.000	654,500
2024-10-16	57.500	59.600	57.300	57.500	57.500	2,049,460
2024-10-15	58.900	59.400	58.100	58.300	58.300	776,601
2024-10-14	59.100	59.100	58.300	58.500	58.500	484,347
2024-10-11	59.400	59.500	58.400	58.700	58.700	546,200
2024-10-09	61.500	61.800	58.700	58.700	58.700	1,015,849
2024-10-08	61.200	61.200	59.800	60.000	60.000	932,781
2024-10-07	59.800	60.600	59.500	60.600	60.600	1,042,553
2024-10-04	59.300	59.300	58.400	58.900	58.900	699,222
2024-10-01	58.700	59.100	58.000	59.100	59.100	602,732
2024-09-30	58.400	59.000	58.100	58.300	58.300	654,250
2024-09-27	58.300	59.800	58.300	59.300	59.300	1,871,575
2024-09-26	58.500	58.700	57.400	57.800	57.800	971,300
2024-09-25	57.900	58.300	57.900	58.100	58.100	1,084,295
2024-09-24	57.900	57.900	56.500	57.300	57.300	845,102
2024-09-23	57.700	58.000	57.300	57.500	57.500	890,102
2024-09-20	57.700	58.200	56.600	56.900	56.900	1,161,186
2024-09-19	56.500	56.900	55.700	56.700	56.700	844,242
2024-09-18	57.600	58.000	56.300	56.300	56.300	939,552
2024-09-16	57.100	57.500	56.800	57.100	57.100	468,429
2024-09-13	56.900	57.200	55.700	56.500	56.500	784,201
2024-09-12	56.600	56.900	56.100	56.800	56.800	707,720
2024-09-11	56.500	56.500	55.200	55.200	55.200	797,150
2024-09-10	59.000	59.000	55.700	56.000	56.000	1,555,586
2024-09-09	57.200	58.700	57.100	58.500	58.500	753,030
2024-09-06	58.300	58.400	57.300	58.400	58.400	859,070
2024-09-05	59.800	59.800	58.100	58.300	58.300	1,515,051
2024-09-04	58.300	59.500	57.300	58.700	58.700	2,757,142
2024-09-03	63.500	63.700	62.700	62.700	62.700	857,015
2024-09-02	63.800	64.200	62.800	63.300	63.300	1,919,701
2024-08-30	63.700	65.100	63.700	64.600	63.100	2,368,393
2024-08-29	63.000	63.600	62.700	63.500	62.026	805,364
2024-08-28	63.600	63.600	63.100	63.400	61.928	538,366
2024-08-27	63.900	64.000	63.000	63.100	61.635	726,250
2024-08-26	63.900	64.900	63.500	63.600	62.123	945,000
2024-08-23	62.800	64.000	61.800	63.100	61.635	1,276,767
2024-08-22	63.700	64.000	62.900	63.500	62.026	574,586
2024-08-21	63.100	64.100	63.000	63.200	61.733	1,187,327
2024-08-20	65.200	65.200	63.600	63.800	62.319	1,170,137
2024-08-19	63.300	63.900	62.800	63.700	62.221	633,531
2024-08-16	63.900	64.100	63.000	63.000	61.537	1,173,457
2024-08-15	62.400	64.000	62.100	62.900	61.440	1,171,172
2024-08-14	64.000	64.300	63.000	63.100	61.635	876,031
2024-08-13	63.600	63.800	62.700	63.000	61.537	916,012
2024-08-12	62.600	65.000	62.400	63.200	61.733	2,119,389
2024-08-09	61.000	62.800	61.000	61.400	59.974	1,930,948
2024-08-08	60.000	61.000	59.300	60.200	58.802	3,264,531
2024-08-07	61.000	64.300	60.600	63.200	61.733	3,547,765
2024-08-06	63.200	64.000	56.600	60.800	59.388	5,796,449
2024-08-05	66.500	67.000	62.800	62.800	61.342	4,743,100

← NewerPage 9 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.