Taiwan Surface Mounting Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	97.300	98.000	96.100	96.700	80.040	611,289
2023-05-08	98.000	98.000	96.600	97.400	80.619	1,003,452
2023-05-05	96.800	97.900	96.800	97.600	80.785	918,120
2023-05-04	96.500	96.900	94.800	96.400	79.791	1,598,083
2023-05-03	98.600	98.600	96.000	96.400	79.791	1,405,768
2023-05-02	98.700	98.800	97.700	98.600	81.612	456,013
2023-04-28	99.400	100.50	98.100	98.500	81.530	1,108,500
2023-04-27	98.600	99.900	97.400	99.000	81.943	774,017
2023-04-26	97.000	98.600	96.500	98.600	81.612	836,053
2023-04-25	98.900	99.100	96.600	97.000	80.288	1,381,140
2023-04-24	98.600	98.700	97.600	98.500	81.530	595,094
2023-04-21	100.50	101.00	98.100	98.100	81.198	1,239,367
2023-04-20	98.800	101.50	98.800	100.00	82.771	1,568,349
2023-04-19	102.00	102.50	98.800	98.800	81.778	2,255,279
2023-04-18	105.00	105.00	100.50	101.50	84.013	2,162,892
2023-04-17	102.50	104.50	102.50	104.50	86.496	1,845,123
2023-04-14	102.50	103.00	101.50	102.50	84.840	1,522,760
2023-04-13	101.50	102.50	100.50	102.00	84.427	2,284,170
2023-04-12	102.50	103.00	100.50	101.00	83.599	2,203,739
2023-04-11	98.800	102.00	98.700	101.50	84.013	4,191,964
2023-04-10	97.300	98.200	95.900	98.000	81.116	1,915,341
2023-04-07	101.00	101.00	97.100	97.300	80.536	4,150,277
2023-04-06	98.000	100.50	97.400	100.00	82.771	4,109,774
2023-03-31	97.500	98.400	96.900	97.200	80.454	3,165,286
2023-03-30	96.100	96.700	95.700	96.700	80.040	1,885,061
2023-03-29	95.200	96.300	95.000	95.500	79.046	1,372,193
2023-03-28	96.200	96.700	94.600	94.900	78.550	1,588,669
2023-03-27	95.800	96.400	94.300	96.000	79.460	2,005,322
2023-03-24	94.700	95.400	94.300	95.300	78.881	2,591,140
2023-03-23	93.600	94.400	93.500	94.100	77.888	1,565,264
2023-03-22	93.700	94.000	93.400	93.800	77.639	1,562,094
2023-03-21	93.200	93.400	92.600	93.300	77.225	1,347,500
2023-03-20	91.300	92.900	91.300	92.500	76.563	1,169,210
2023-03-17	91.500	92.400	90.500	91.200	75.487	1,484,000
2023-03-16	93.300	93.300	90.500	91.100	75.405	2,151,406
2023-03-15	93.700	94.100	92.700	93.100	77.060	1,948,720
2023-03-14	93.000	93.700	92.400	92.700	76.729	1,943,045
2023-03-13	92.600	93.400	91.900	92.700	76.729	3,648,721
2023-03-10	91.800	92.600	90.900	91.800	75.984	2,617,063
2023-03-09	92.800	93.300	91.600	91.800	75.984	2,444,205
2023-03-08	90.400	92.000	90.400	92.000	76.149	2,554,442
2023-03-07	90.000	90.900	89.200	90.700	75.073	2,563,047
2023-03-06	90.400	91.000	90.000	90.900	75.239	2,337,280
2023-03-03	89.600	90.100	89.200	89.900	74.411	1,488,326
2023-03-02	88.900	89.300	88.300	89.100	73.749	1,283,000
2023-03-01	89.200	89.700	88.400	88.700	73.418	1,396,072
2023-02-24	88.800	90.700	88.700	88.900	73.584	3,833,854
2023-02-23	89.000	89.200	87.900	88.500	73.252	3,048,616
2023-02-22	87.600	89.200	87.300	88.700	73.418	2,334,571
2023-02-21	87.400	88.600	87.400	88.400	73.170	3,586,322
2023-02-20	86.000	87.600	85.900	87.400	72.342	3,255,534
2023-02-17	85.900	86.200	85.300	86.000	71.183	3,060,000
2023-02-16	85.400	86.300	84.800	86.200	71.349	3,453,249
2023-02-15	87.400	87.400	84.700	85.000	70.355	4,609,694
2023-02-14	88.000	88.200	87.200	87.500	72.425	916,230
2023-02-13	86.500	87.700	85.100	87.700	72.590	1,688,691
2023-02-10	88.500	88.600	86.800	86.900	71.928	2,590,200
2023-02-09	89.000	89.300	88.500	88.500	73.252	1,292,217
2023-02-08	89.600	89.700	88.800	89.200	73.832	1,871,051
2023-02-07	88.000	89.500	87.900	89.400	73.997	4,755,120

← NewerPage 15 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.