Taiwan Surface Mounting Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 124.00 | 124.00 | 117.00 | 118.50 | 105.51 | 7,806,072 |
| 2024-05-02 | 119.00 | 123.00 | 118.50 | 122.00 | 108.62 | 10,017,358 |
| 2024-04-30 | 118.00 | 121.00 | 115.50 | 119.50 | 106.40 | 14,800,579 |
| 2024-04-29 | 111.50 | 114.00 | 111.50 | 114.00 | 101.50 | 3,910,939 |
| 2024-04-26 | 113.50 | 114.50 | 110.00 | 111.00 | 98.829 | 4,325,177 |
| 2024-04-25 | 113.00 | 115.00 | 111.50 | 111.50 | 99.274 | 5,262,158 |
| 2024-04-24 | 110.00 | 114.00 | 108.50 | 113.50 | 101.05 | 7,846,408 |
| 2024-04-23 | 107.50 | 108.00 | 104.00 | 108.00 | 96.158 | 2,817,818 |
| 2024-04-22 | 107.50 | 107.50 | 105.00 | 106.00 | 94.377 | 2,072,207 |
| 2024-04-19 | 108.50 | 108.50 | 105.00 | 107.50 | 95.713 | 2,699,318 |
| 2024-04-18 | 107.00 | 109.00 | 106.50 | 109.00 | 97.048 | 1,813,375 |
| 2024-04-17 | 106.50 | 109.50 | 106.50 | 107.50 | 95.713 | 2,607,153 |
| 2024-04-16 | 109.00 | 109.00 | 105.50 | 105.50 | 93.932 | 3,600,872 |
| 2024-04-15 | 109.50 | 111.50 | 107.00 | 110.00 | 97.938 | 3,285,479 |
| 2024-04-12 | 109.00 | 111.00 | 108.00 | 110.50 | 98.384 | 2,748,800 |
| 2024-04-11 | 110.50 | 113.00 | 108.50 | 109.00 | 97.048 | 4,412,348 |
| 2024-04-10 | 109.50 | 110.50 | 108.50 | 109.00 | 97.048 | 1,815,858 |
| 2024-04-09 | 111.00 | 111.50 | 108.00 | 109.00 | 97.048 | 2,833,788 |
| 2024-04-08 | 109.50 | 110.50 | 107.00 | 110.50 | 98.384 | 3,260,659 |
| 2024-04-03 | 109.50 | 111.00 | 108.50 | 110.00 | 97.938 | 2,088,047 |
| 2024-04-02 | 110.50 | 111.00 | 109.00 | 110.50 | 98.384 | 2,615,400 |
| 2024-04-01 | 109.00 | 109.50 | 107.50 | 108.50 | 96.603 | 2,504,753 |
| 2024-03-29 | 106.50 | 110.50 | 106.50 | 108.50 | 96.603 | 4,883,000 |
| 2024-03-28 | 105.50 | 108.00 | 104.00 | 105.50 | 93.932 | 4,406,510 |
| 2024-03-27 | 103.50 | 105.00 | 103.00 | 104.50 | 93.041 | 1,483,095 |
| 2024-03-26 | 104.50 | 105.00 | 102.00 | 103.00 | 91.706 | 2,225,731 |
| 2024-03-25 | 105.50 | 106.00 | 103.50 | 104.00 | 92.596 | 1,946,657 |
| 2024-03-22 | 107.00 | 107.00 | 104.00 | 104.50 | 93.041 | 4,151,812 |
| 2024-03-21 | 108.00 | 109.50 | 106.50 | 107.00 | 95.267 | 5,104,562 |
| 2024-03-20 | 110.50 | 111.50 | 105.50 | 106.00 | 94.377 | 9,892,593 |
| 2024-03-19 | 108.00 | 115.50 | 107.00 | 112.00 | 99.719 | 11,624,569 |
| 2024-03-18 | 108.00 | 109.50 | 106.00 | 108.00 | 96.158 | 2,820,603 |
| 2024-03-15 | 109.50 | 109.50 | 106.00 | 108.00 | 96.158 | 3,417,399 |
| 2024-03-14 | 109.00 | 111.50 | 105.50 | 110.00 | 97.938 | 7,733,785 |
| 2024-03-13 | 103.50 | 109.00 | 103.00 | 107.50 | 95.713 | 9,641,618 |
| 2024-03-12 | 102.50 | 103.00 | 101.00 | 103.00 | 91.706 | 2,605,718 |
| 2024-03-11 | 98.800 | 103.00 | 98.600 | 102.00 | 90.816 | 5,987,459 |
| 2024-03-08 | 97.400 | 98.100 | 96.500 | 98.100 | 87.343 | 2,295,300 |
| 2024-03-07 | 98.300 | 100.50 | 96.300 | 96.500 | 85.919 | 3,002,162 |
| 2024-03-06 | 97.600 | 97.800 | 96.800 | 97.800 | 87.076 | 1,185,063 |
| 2024-03-05 | 97.500 | 98.100 | 96.300 | 98.000 | 87.254 | 1,621,240 |
| 2024-03-04 | 95.800 | 97.300 | 95.400 | 97.300 | 86.631 | 1,882,887 |
| 2024-03-01 | 98.000 | 98.400 | 95.200 | 95.200 | 84.761 | 1,812,816 |
| 2024-02-29 | 96.400 | 98.200 | 95.700 | 98.200 | 87.432 | 1,799,093 |
| 2024-02-27 | 96.900 | 97.500 | 95.200 | 96.100 | 85.563 | 1,087,359 |
| 2024-02-26 | 96.400 | 96.700 | 95.800 | 96.600 | 86.008 | 863,773 |
| 2024-02-23 | 96.600 | 96.600 | 96.000 | 96.400 | 85.830 | 847,736 |
| 2024-02-22 | 95.900 | 96.900 | 95.600 | 96.600 | 86.008 | 1,398,331 |
| 2024-02-21 | 95.100 | 95.800 | 95.000 | 95.300 | 84.850 | 659,064 |
| 2024-02-20 | 96.400 | 96.400 | 95.100 | 95.100 | 84.672 | 805,348 |
| 2024-02-19 | 95.000 | 96.400 | 94.300 | 96.000 | 85.474 | 1,629,428 |
| 2024-02-16 | 94.800 | 94.900 | 94.200 | 94.500 | 84.138 | 896,604 |
| 2024-02-15 | 93.000 | 94.400 | 92.600 | 94.400 | 84.049 | 1,558,967 |
| 2024-02-05 | 92.800 | 92.800 | 91.900 | 92.500 | 82.357 | 413,664 |
| 2024-02-02 | 93.300 | 93.500 | 92.700 | 92.800 | 82.624 | 439,010 |
| 2024-02-01 | 92.500 | 93.400 | 92.500 | 93.300 | 83.070 | 498,050 |
| 2024-01-31 | 92.700 | 93.300 | 92.400 | 92.700 | 82.535 | 712,010 |
| 2024-01-30 | 93.700 | 94.000 | 93.100 | 93.100 | 82.892 | 469,050 |
| 2024-01-29 | 93.500 | 93.800 | 92.700 | 93.700 | 83.426 | 746,665 |
| 2024-01-26 | 92.800 | 94.400 | 92.600 | 93.100 | 82.892 | 1,670,900 |
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.