Taiwan Surface Mounting Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 121.00 | 123.00 | 116.50 | 123.00 | 113.86 | 3,898,286 |
| 2024-07-30 | 121.00 | 122.50 | 117.50 | 122.50 | 113.40 | 4,359,420 |
| 2024-07-29 | 123.00 | 125.50 | 120.00 | 122.50 | 113.40 | 3,586,291 |
| 2024-07-26 | 122.00 | 123.00 | 119.00 | 122.50 | 113.40 | 3,640,152 |
| 2024-07-23 | 127.00 | 129.00 | 124.50 | 126.50 | 117.10 | 2,757,318 |
| 2024-07-22 | 129.50 | 129.50 | 122.00 | 123.50 | 114.32 | 7,009,435 |
| 2024-07-19 | 132.50 | 133.50 | 129.50 | 130.00 | 120.34 | 3,661,274 |
| 2024-07-18 | 130.00 | 134.50 | 128.50 | 132.50 | 122.65 | 5,029,344 |
| 2024-07-17 | 134.50 | 135.50 | 132.50 | 133.00 | 123.12 | 4,277,374 |
| 2024-07-16 | 137.50 | 139.00 | 134.00 | 134.00 | 124.04 | 2,810,492 |
| 2024-07-15 | 137.00 | 138.50 | 133.00 | 137.50 | 127.28 | 4,672,395 |
| 2024-07-12 | 130.00 | 137.50 | 128.50 | 136.50 | 126.36 | 6,976,450 |
| 2024-07-11 | 127.00 | 136.00 | 125.50 | 130.50 | 120.80 | 11,814,045 |
| 2024-07-10 | 134.50 | 135.50 | 130.00 | 131.00 | 116.64 | 6,135,560 |
| 2024-07-09 | 140.00 | 140.00 | 134.00 | 134.50 | 119.75 | 7,141,890 |
| 2024-07-08 | 137.00 | 144.00 | 134.50 | 138.00 | 122.87 | 14,027,334 |
| 2024-07-05 | 134.00 | 140.00 | 133.50 | 136.00 | 121.09 | 13,110,166 |
| 2024-07-04 | 139.00 | 140.00 | 133.00 | 133.50 | 118.86 | 9,411,522 |
| 2024-07-03 | 134.50 | 141.50 | 130.50 | 139.00 | 123.76 | 22,827,835 |
| 2024-07-02 | 124.50 | 135.50 | 122.50 | 135.50 | 120.64 | 23,311,018 |
| 2024-07-01 | 121.00 | 124.00 | 120.00 | 123.50 | 109.96 | 6,845,765 |
| 2024-06-28 | 122.50 | 124.00 | 120.00 | 120.00 | 106.84 | 5,027,343 |
| 2024-06-27 | 121.50 | 122.50 | 120.50 | 122.50 | 109.07 | 1,609,666 |
| 2024-06-26 | 123.50 | 124.00 | 122.00 | 122.00 | 108.62 | 1,459,144 |
| 2024-06-25 | 123.50 | 123.50 | 121.00 | 123.00 | 109.51 | 1,282,183 |
| 2024-06-24 | 122.50 | 124.00 | 121.50 | 123.00 | 109.51 | 1,955,214 |
| 2024-06-21 | 123.00 | 124.00 | 122.00 | 123.50 | 109.96 | 2,774,250 |
| 2024-06-20 | 124.00 | 126.00 | 123.00 | 124.50 | 110.85 | 4,430,720 |
| 2024-06-19 | 122.00 | 123.00 | 121.00 | 123.00 | 109.51 | 2,404,784 |
| 2024-06-18 | 123.00 | 123.50 | 120.50 | 122.50 | 109.07 | 2,834,430 |
| 2024-06-17 | 120.50 | 122.00 | 118.00 | 122.00 | 108.62 | 5,200,637 |
| 2024-06-14 | 118.00 | 118.00 | 116.00 | 117.50 | 104.62 | 1,465,711 |
| 2024-06-13 | 116.00 | 118.00 | 115.50 | 118.00 | 105.06 | 2,490,867 |
| 2024-06-12 | 114.50 | 116.00 | 114.00 | 115.50 | 102.84 | 2,772,448 |
| 2024-06-11 | 114.00 | 116.00 | 113.50 | 114.50 | 101.94 | 2,951,529 |
| 2024-06-07 | 113.50 | 115.00 | 113.00 | 114.50 | 101.94 | 2,310,638 |
| 2024-06-06 | 114.00 | 114.50 | 111.50 | 113.50 | 101.05 | 4,167,849 |
| 2024-06-05 | 114.00 | 116.50 | 114.00 | 115.00 | 102.39 | 2,600,840 |
| 2024-06-04 | 114.50 | 115.00 | 112.50 | 114.00 | 101.50 | 2,873,129 |
| 2024-06-03 | 115.00 | 116.00 | 112.50 | 114.50 | 101.94 | 4,699,760 |
| 2024-05-31 | 118.50 | 118.50 | 114.00 | 114.00 | 101.50 | 6,829,766 |
| 2024-05-30 | 117.50 | 120.00 | 117.00 | 119.50 | 106.40 | 3,682,158 |
| 2024-05-29 | 119.50 | 120.00 | 117.50 | 118.50 | 105.51 | 3,486,929 |
| 2024-05-28 | 117.50 | 119.50 | 117.00 | 119.00 | 105.95 | 3,679,986 |
| 2024-05-27 | 114.50 | 117.50 | 114.00 | 117.00 | 104.17 | 2,886,786 |
| 2024-05-24 | 113.50 | 115.00 | 113.00 | 114.00 | 101.50 | 3,406,259 |
| 2024-05-23 | 116.50 | 117.00 | 113.50 | 114.50 | 101.94 | 4,685,136 |
| 2024-05-22 | 117.50 | 118.50 | 116.00 | 116.00 | 103.28 | 3,686,550 |
| 2024-05-21 | 117.50 | 117.50 | 115.00 | 116.50 | 103.73 | 3,336,484 |
| 2024-05-20 | 121.00 | 121.00 | 116.00 | 116.50 | 103.73 | 6,756,772 |
| 2024-05-17 | 119.00 | 120.50 | 118.00 | 120.00 | 106.84 | 4,231,717 |
| 2024-05-16 | 118.50 | 119.50 | 115.50 | 119.50 | 106.40 | 4,385,629 |
| 2024-05-15 | 119.00 | 119.50 | 117.00 | 118.50 | 105.51 | 2,359,640 |
| 2024-05-14 | 118.00 | 118.50 | 116.50 | 118.50 | 105.51 | 2,368,652 |
| 2024-05-13 | 118.00 | 118.50 | 116.00 | 116.50 | 103.73 | 1,939,486 |
| 2024-05-10 | 118.00 | 118.50 | 116.00 | 117.00 | 104.17 | 3,244,803 |
| 2024-05-09 | 122.50 | 122.50 | 117.00 | 117.00 | 104.17 | 3,695,642 |
| 2024-05-08 | 119.00 | 122.00 | 118.00 | 121.00 | 107.73 | 4,740,220 |
| 2024-05-07 | 119.00 | 121.00 | 118.00 | 119.00 | 105.95 | 4,862,332 |
| 2024-05-06 | 119.50 | 120.00 | 116.50 | 118.00 | 105.06 | 4,345,032 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-09 | 5.5650 TWD |
| 2025-07-10 | 5.5000 TWD |
| 2024-07-11 | 5.0000 TWD |
| 2023-07-13 | 7.0000 TWD |
| 2022-07-14 | 6.0000 TWD |
| 2021-08-17 | 3.3000 TWD |
| 2020-07-16 | 2.8000 TWD |
| 2019-07-11 | 1.3000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.