Taiwan Surface Mounting Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	92.600	92.900	91.800	92.200	76.315	1,722,100
2023-02-03	94.700	94.700	93.100	93.500	77.391	3,493,345
2023-02-02	93.000	94.100	92.100	93.300	77.225	5,049,129
2023-02-01	91.500	92.600	90.400	91.900	76.067	4,064,482
2023-01-31	90.400	91.800	89.500	90.600	74.991	3,005,160
2023-01-30	89.800	91.100	89.300	90.300	74.742	1,686,000
2023-01-17	88.300	88.800	88.000	88.500	73.252	703,500
2023-01-16	88.900	88.900	88.100	88.200	73.004	783,000
2023-01-13	90.200	90.600	88.500	88.600	73.335	821,793
2023-01-12	91.300	91.800	89.800	89.800	74.328	830,084
2023-01-11	90.700	91.300	90.500	91.000	75.322	648,300
2023-01-10	91.100	91.200	90.100	90.500	74.908	647,187
2023-01-09	90.200	91.000	89.900	90.900	75.239	1,168,000
2023-01-06	88.100	89.200	87.900	88.800	73.501	1,127,100
2023-01-05	90.200	91.200	88.700	89.000	73.666	1,080,000
2023-01-04	90.400	90.800	89.400	89.400	73.997	862,100
2023-01-03	88.500	89.800	87.800	89.600	74.163	852,000
2022-12-30	90.900	91.000	89.000	89.000	73.666	991,011
2022-12-29	89.300	90.100	88.600	90.000	74.494	751,022
2022-12-28	92.700	92.800	90.000	90.100	74.577	1,117,040
2022-12-27	92.200	94.000	92.100	93.600	77.474	698,200
2022-12-26	92.000	93.000	91.800	92.100	76.232	313,823
2022-12-23	92.000	92.600	89.700	92.400	76.481	1,058,000
2022-12-22	94.000	94.100	93.000	93.200	77.143	460,080
2022-12-21	92.900	94.500	92.100	92.100	76.232	1,004,574
2022-12-20	95.000	95.700	91.500	91.800	75.984	1,336,675
2022-12-19	95.600	96.500	94.700	95.200	78.798	797,120
2022-12-16	96.500	97.000	95.400	96.000	79.460	1,119,417
2022-12-15	97.500	98.400	97.300	97.500	80.702	602,016
2022-12-14	98.400	98.400	97.300	97.700	80.867	995,061
2022-12-13	98.200	98.400	97.100	97.500	80.702	1,242,040
2022-12-12	95.200	97.800	94.800	97.400	80.619	1,397,245
2022-12-09	98.000	98.100	94.200	95.800	79.295	2,378,061
2022-12-08	96.600	97.800	95.900	97.600	80.785	983,200
2022-12-07	95.700	98.400	95.700	96.200	79.626	1,546,706
2022-12-06	99.300	99.400	96.600	96.600	79.957	1,426,200
2022-12-05	98.700	99.200	98.300	98.800	81.778	1,303,215
2022-12-02	96.700	98.600	96.200	97.600	80.785	1,792,390
2022-12-01	97.200	98.800	97.100	97.100	80.371	2,464,093
2022-11-30	94.000	95.900	94.000	95.800	79.295	1,582,483
2022-11-29	93.500	94.600	92.400	94.000	77.805	1,368,053
2022-11-28	92.700	94.100	91.600	93.500	77.391	1,162,093
2022-11-25	94.400	94.500	92.800	93.000	76.977	1,112,000
2022-11-24	93.300	94.400	93.300	94.300	78.053	1,304,000
2022-11-23	93.900	94.000	92.600	92.800	76.812	810,242
2022-11-22	93.500	93.700	92.200	93.200	77.143	1,284,000
2022-11-21	93.600	94.300	93.400	93.500	77.391	598,030
2022-11-18	94.800	95.300	93.300	93.600	77.474	1,793,157
2022-11-17	93.200	95.300	93.200	94.600	78.302	2,090,155
2022-11-16	93.300	93.900	91.500	93.600	77.474	2,109,176
2022-11-15	91.700	93.300	91.500	92.600	76.646	2,054,358
2022-11-14	90.600	92.400	90.500	91.500	75.736	1,886,200
2022-11-11	93.500	93.900	89.900	90.500	74.908	3,186,215
2022-11-10	90.400	90.400	89.200	90.100	74.577	1,299,120
2022-11-09	89.500	90.300	89.200	89.900	74.411	2,141,161
2022-11-08	89.500	89.800	88.100	88.500	73.252	1,677,412
2022-11-07	89.300	89.600	88.100	88.500	73.252	1,572,309
2022-11-04	86.400	88.100	86.300	87.700	72.590	1,856,100
2022-11-03	85.500	86.500	84.700	86.400	71.514	1,054,523
2022-11-02	85.300	88.700	85.100	86.300	71.432	3,656,150

← NewerPage 16 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.