Taiwan Surface Mounting Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	92.700	92.800	91.600	92.800	82.624	1,043,488
2024-01-24	92.500	92.800	91.800	92.100	82.001	1,020,003
2024-01-23	92.400	92.700	91.400	92.100	82.001	707,325
2024-01-22	91.800	93.200	91.800	92.200	82.090	958,180
2024-01-19	90.600	91.700	90.400	91.600	81.556	955,029
2024-01-18	91.300	91.300	89.600	90.300	80.399	1,982,000
2024-01-17	93.300	93.400	91.600	91.600	81.556	1,617,557
2024-01-16	93.500	93.700	93.200	93.400	83.159	642,000
2024-01-15	93.000	94.100	93.000	94.000	83.693	536,093
2024-01-12	93.700	93.700	92.700	92.800	82.624	717,020
2024-01-11	93.100	93.700	92.600	93.700	83.426	780,284
2024-01-10	93.300	93.300	92.300	92.800	82.624	1,003,101
2024-01-09	94.700	94.700	93.400	93.400	83.159	738,784
2024-01-08	94.000	94.400	93.400	94.000	83.693	741,020
2024-01-05	94.200	94.800	93.700	93.800	83.515	915,437
2024-01-04	95.300	95.400	94.100	94.700	84.316	1,154,013
2024-01-03	95.000	95.700	94.600	95.500	85.028	914,385
2024-01-02	95.900	95.900	94.700	95.900	85.384	1,258,592
2023-12-29	95.100	95.900	94.300	95.900	85.384	1,408,797
2023-12-28	94.400	95.200	94.100	95.100	84.672	1,205,208
2023-12-27	93.700	94.500	93.200	94.500	84.138	1,208,097
2023-12-26	93.400	93.600	92.800	93.600	83.337	1,378,668
2023-12-25	94.400	94.400	93.100	93.100	82.892	883,100
2023-12-22	94.700	95.200	93.800	93.800	83.515	2,477,171
2023-12-21	93.900	95.700	93.500	95.000	84.583	2,304,137
2023-12-20	93.600	96.200	93.600	94.800	84.405	3,458,767
2023-12-19	93.100	93.800	91.500	93.000	82.802	3,083,000
2023-12-18	93.400	93.700	92.700	93.100	82.892	2,051,985
2023-12-15	94.300	95.000	93.700	93.700	83.426	1,508,026
2023-12-14	93.400	94.900	93.400	94.300	83.960	1,359,502
2023-12-13	95.300	95.300	93.300	93.300	83.070	1,868,868
2023-12-12	96.900	96.900	95.300	95.300	84.850	869,650
2023-12-11	97.200	97.300	96.200	96.400	85.830	674,268
2023-12-08	95.600	97.300	95.100	97.100	86.453	2,090,316
2023-12-07	95.000	96.700	95.000	95.500	85.028	2,337,150
2023-12-06	97.500	97.500	94.000	94.800	84.405	5,084,590
2023-12-05	98.500	98.700	97.500	98.600	87.788	2,097,225
2023-12-04	97.000	98.800	96.600	98.500	87.699	4,612,352
2023-12-01	97.500	97.900	96.100	97.000	86.364	1,945,855
2023-11-30	96.500	98.700	95.600	97.300	86.631	5,805,289
2023-11-29	95.100	96.900	94.800	96.000	85.474	4,148,964
2023-11-28	92.900	95.500	92.400	95.100	84.672	3,722,284
2023-11-27	94.900	94.900	92.500	92.800	82.624	2,090,498
2023-11-24	93.700	94.800	93.500	94.400	84.049	3,829,710
2023-11-23	92.500	93.500	92.400	93.400	83.159	1,397,710
2023-11-22	92.200	92.600	92.000	92.500	82.357	1,197,279
2023-11-21	92.900	93.100	92.000	92.400	82.268	1,239,236
2023-11-20	92.400	93.100	92.100	92.700	82.535	1,260,081
2023-11-17	92.500	92.700	92.200	92.400	82.268	848,317
2023-11-16	92.400	92.700	91.900	92.500	82.357	769,270
2023-11-15	92.500	92.800	92.100	92.400	82.268	1,532,002
2023-11-14	92.400	92.700	91.600	91.700	81.645	1,199,147
2023-11-13	92.800	93.200	91.600	92.200	82.090	1,405,208
2023-11-10	90.800	92.700	90.600	92.400	82.268	1,492,190
2023-11-09	92.100	92.100	90.500	90.800	80.844	1,343,103
2023-11-08	92.000	92.400	91.400	91.700	81.645	952,323
2023-11-07	92.000	92.300	91.500	91.600	81.556	971,032
2023-11-06	92.800	92.800	91.900	92.500	82.357	1,464,289
2023-11-03	93.200	93.300	92.300	92.400	82.268	1,016,204
2023-11-02	94.200	94.200	92.800	93.000	82.802	1,359,233

← NewerPage 12 of 21 · 1,216 trading daysOlder →

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.