Taiwan Surface Mounting Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	90.700	91.400	90.100	91.000	81.022	722,419
2023-08-02	91.800	92.000	90.200	90.300	80.399	930,000
2023-08-01	91.100	92.600	90.700	91.000	81.022	1,411,294
2023-07-31	90.700	91.000	88.900	90.400	80.488	1,442,200
2023-07-28	90.100	90.500	89.600	90.500	80.577	836,586
2023-07-27	89.100	90.600	89.100	90.200	80.309	1,076,439
2023-07-26	88.600	90.100	88.500	89.000	79.241	1,461,030
2023-07-25	89.400	89.600	87.600	88.400	78.707	2,335,424
2023-07-24	92.800	92.900	89.100	89.100	79.330	3,252,281
2023-07-21	93.600	99.300	92.200	92.800	82.624	11,971,006
2023-07-20	92.100	96.400	92.100	96.400	85.830	7,643,319
2023-07-19	89.100	90.200	87.500	87.700	78.084	1,465,180
2023-07-18	88.500	89.300	87.200	88.800	79.063	1,984,915
2023-07-17	89.300	89.300	87.100	88.200	78.529	1,793,061
2023-07-14	91.400	91.400	89.300	89.500	79.686	1,419,650
2023-07-13	94.000	94.700	89.600	90.200	80.309	5,488,210
2023-07-12	99.600	100.50	99.300	99.500	82.357	2,929,565
2023-07-11	100.50	100.50	99.300	99.500	82.357	1,641,005
2023-07-10	98.700	99.400	98.200	98.800	81.778	1,377,184
2023-07-07	99.900	101.00	98.000	98.500	81.530	2,662,139
2023-07-06	101.00	102.00	100.00	100.50	83.185	1,252,460
2023-07-05	101.00	102.00	101.00	101.50	84.013	1,015,180
2023-07-04	101.00	101.50	100.50	101.00	83.599	919,155
2023-07-03	101.00	101.00	100.00	101.00	83.599	842,200
2023-06-30	99.800	100.50	99.200	100.50	83.185	657,160
2023-06-29	100.00	100.50	99.200	99.400	82.275	709,028
2023-06-28	99.700	100.50	99.400	99.400	82.275	575,405
2023-06-27	100.00	100.50	98.800	99.300	82.192	1,181,350
2023-06-26	100.00	100.50	99.600	99.900	82.688	720,000
2023-06-21	100.50	101.50	100.00	101.00	83.599	1,031,705
2023-06-20	100.50	101.50	99.500	100.50	83.185	1,923,145
2023-06-19	100.50	102.00	99.600	100.00	82.771	2,352,010
2023-06-16	99.100	100.50	98.800	100.50	83.185	1,710,618
2023-06-15	99.200	101.00	98.700	98.900	81.861	2,458,226
2023-06-14	101.00	101.00	98.500	98.900	81.861	2,243,300
2023-06-13	102.50	103.00	100.00	100.50	83.185	2,032,440
2023-06-12	99.000	102.00	99.000	102.00	84.427	2,175,524
2023-06-09	99.300	99.300	98.500	99.000	81.943	993,746
2023-06-08	99.800	99.800	98.300	99.300	82.192	859,490
2023-06-07	99.900	99.900	98.800	99.600	82.440	1,167,050
2023-06-06	100.00	100.50	99.000	99.600	82.440	734,033
2023-06-05	100.00	100.50	99.400	99.700	82.523	920,100
2023-06-02	99.100	99.600	98.300	99.500	82.357	1,255,881
2023-06-01	101.00	101.00	98.200	99.100	82.026	2,190,897
2023-05-31	102.50	103.00	101.00	101.00	83.599	1,375,641
2023-05-30	101.00	102.00	100.00	101.50	84.013	1,281,312
2023-05-29	101.00	101.50	99.900	100.50	83.185	925,124
2023-05-26	100.50	101.00	99.700	99.900	82.688	768,673
2023-05-25	100.00	100.50	99.500	99.900	82.688	667,035
2023-05-24	99.100	100.50	99.000	100.00	82.771	1,036,630
2023-05-23	98.400	98.900	98.100	98.900	81.861	505,210
2023-05-22	97.800	98.500	97.800	98.400	81.447	614,500
2023-05-19	98.200	98.200	97.600	97.900	81.033	470,308
2023-05-18	97.000	97.700	96.900	97.500	80.702	631,500
2023-05-17	95.600	97.000	95.500	96.800	80.122	666,500
2023-05-16	94.500	95.500	94.500	95.200	78.798	478,023
2023-05-15	94.700	95.200	94.000	94.200	77.970	739,030
2023-05-12	94.800	95.600	94.400	95.100	78.715	676,020
2023-05-11	97.100	98.100	95.200	95.200	78.798	1,135,110
2023-05-10	96.200	97.100	95.900	97.100	80.371	738,207

← NewerPage 14 of 21 · 1,219 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.