Taiwan Surface Mounting Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	92.500	94.300	92.500	93.900	83.604	1,747,627
2023-10-31	91.900	95.000	91.200	91.400	81.378	3,630,035
2023-10-30	91.800	93.600	91.200	91.700	81.645	2,444,995
2023-10-27	89.100	89.400	88.600	88.700	78.974	477,080
2023-10-26	88.900	89.200	87.800	88.700	78.974	428,240
2023-10-25	90.100	90.300	89.400	89.500	79.686	385,000
2023-10-24	88.800	89.800	88.600	89.700	79.864	598,140
2023-10-23	88.500	89.700	87.600	88.700	78.974	479,295
2023-10-20	88.300	88.700	87.300	88.300	78.618	818,000
2023-10-19	88.300	88.800	88.000	88.800	79.063	833,000
2023-10-18	89.300	89.800	88.300	88.700	78.974	2,095,002
2023-10-17	90.700	91.100	89.800	89.900	80.042	767,002
2023-10-16	90.400	91.500	89.900	90.500	80.577	841,000
2023-10-13	90.900	91.400	90.400	90.600	80.666	622,010
2023-10-12	92.600	92.600	90.400	90.900	80.933	1,110,172
2023-10-11	91.500	92.000	91.300	92.000	81.912	931,179
2023-10-06	91.300	91.800	90.600	90.600	80.666	459,623
2023-10-05	91.800	91.800	91.100	91.100	81.111	400,123
2023-10-04	91.400	91.400	90.400	91.300	81.289	743,000
2023-10-03	92.300	92.900	91.700	91.800	81.734	667,000
2023-10-02	92.000	92.500	91.300	92.000	81.912	756,031
2023-09-28	91.500	92.300	91.500	92.000	81.912	572,212
2023-09-27	91.300	91.600	90.500	91.000	81.022	591,000
2023-09-26	92.000	92.000	91.300	91.300	81.289	483,100
2023-09-25	92.200	92.400	91.600	92.000	81.912	640,743
2023-09-22	92.700	92.700	91.400	91.700	81.645	943,250
2023-09-21	93.600	93.600	92.200	92.500	82.357	839,444
2023-09-20	96.900	96.900	93.100	93.200	82.981	1,739,390
2023-09-19	95.900	97.000	95.500	96.400	85.830	1,201,272
2023-09-18	95.500	96.500	95.400	95.600	85.117	1,145,274
2023-09-15	94.900	96.300	94.600	95.600	85.117	1,889,050
2023-09-14	94.300	94.800	93.800	94.100	83.782	1,187,352
2023-09-13	94.300	94.300	93.300	93.300	83.070	879,194
2023-09-12	92.900	94.500	92.100	93.900	83.604	1,225,135
2023-09-11	94.200	94.200	92.300	92.300	82.179	1,025,030
2023-09-08	93.500	94.700	93.500	93.700	83.426	2,005,052
2023-09-07	93.300	93.600	92.300	93.400	83.159	1,212,324
2023-09-06	92.500	93.900	92.200	93.400	83.159	1,431,782
2023-09-05	91.700	93.000	91.300	92.100	82.001	1,327,150
2023-09-04	90.800	91.500	90.500	91.300	81.289	534,150
2023-09-01	91.500	91.900	90.900	90.900	80.933	680,183
2023-08-31	90.400	91.700	90.200	91.700	81.645	1,323,548
2023-08-30	90.800	91.100	90.200	90.400	80.488	483,056
2023-08-29	90.300	91.100	90.200	90.400	80.488	476,000
2023-08-28	90.500	90.600	89.700	90.200	80.309	417,198
2023-08-25	89.600	90.700	89.000	90.500	80.577	786,105
2023-08-24	89.300	89.900	88.600	89.600	79.775	513,150
2023-08-23	88.400	89.400	88.300	88.900	79.152	300,015
2023-08-22	90.200	90.200	88.300	88.300	78.618	536,020
2023-08-21	90.100	90.100	89.100	89.400	79.597	228,100
2023-08-18	89.800	90.700	89.200	89.500	79.686	554,493
2023-08-17	88.700	90.000	88.100	89.900	80.042	690,020
2023-08-16	89.700	89.900	88.800	89.200	79.419	651,627
2023-08-15	86.800	90.200	86.800	90.200	80.309	1,345,500
2023-08-14	90.500	90.500	86.600	86.800	77.282	1,885,238
2023-08-11	89.800	90.900	89.000	90.200	80.309	939,000
2023-08-10	89.500	89.800	88.300	89.800	79.953	747,665
2023-08-09	89.300	90.000	88.600	89.800	79.953	582,224
2023-08-08	91.600	92.500	88.800	89.200	79.419	2,393,803
2023-08-07	91.100	92.500	90.500	92.500	82.357	1,038,544

← NewerPage 13 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.