Taiwan Surface Mounting Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	85.300	88.700	85.100	86.300	71.432	3,656,150
2022-11-01	81.900	86.000	81.600	85.500	70.769	3,299,123
2022-10-31	83.000	84.400	81.000	81.900	67.790	2,287,200
2022-10-28	79.800	80.700	79.300	80.300	66.465	850,064
2022-10-27	77.900	80.700	77.900	80.400	66.548	1,370,100
2022-10-26	79.100	79.300	77.500	77.800	64.396	945,020
2022-10-25	80.100	80.100	78.100	78.800	65.224	951,000
2022-10-24	80.700	81.400	79.700	79.800	66.051	1,075,374
2022-10-21	80.400	80.400	78.800	79.000	65.389	1,173,250
2022-10-20	79.200	80.700	78.700	80.400	66.548	1,456,030
2022-10-19	81.100	82.000	80.300	80.300	66.465	1,071,402
2022-10-18	80.700	81.000	79.800	80.900	66.962	1,320,050
2022-10-17	76.600	79.500	75.200	79.500	65.803	1,534,020
2022-10-14	77.400	79.300	77.100	78.400	64.893	1,751,000
2022-10-13	78.700	79.000	74.500	74.700	61.830	2,628,611
2022-10-12	79.600	79.600	77.400	79.000	65.389	1,794,276
2022-10-11	82.000	82.000	78.800	78.900	65.306	2,656,337
2022-10-07	85.900	86.000	84.100	84.100	69.611	1,323,065
2022-10-06	86.200	87.000	85.200	86.100	71.266	1,861,737
2022-10-05	88.000	89.800	86.800	87.400	72.342	3,143,135
2022-10-04	87.400	89.200	86.700	87.100	72.094	4,394,547
2022-10-03	81.900	84.500	81.500	84.000	69.528	1,138,939
2022-09-30	79.900	83.000	78.100	83.000	68.700	1,719,024
2022-09-29	81.800	82.400	80.800	81.100	67.127	1,308,187
2022-09-28	83.700	83.800	80.500	80.500	66.631	1,795,264
2022-09-27	81.300	83.900	80.700	83.700	69.279	1,990,502
2022-09-26	85.000	85.100	81.000	81.300	67.293	2,820,529
2022-09-23	87.000	87.700	85.500	85.900	71.100	1,990,828
2022-09-22	87.100	87.300	86.000	86.600	71.680	1,453,157
2022-09-21	88.100	89.400	87.000	87.800	72.673	1,467,253
2022-09-20	89.400	89.800	88.500	89.100	73.749	727,455
2022-09-19	89.200	89.600	88.100	88.900	73.584	971,305
2022-09-16	90.000	91.000	88.900	88.900	73.584	1,796,000
2022-09-15	91.000	92.100	90.400	90.400	74.825	1,157,000
2022-09-14	88.200	90.900	88.200	90.800	75.156	1,636,070
2022-09-13	92.500	93.400	91.600	91.700	75.901	2,020,120
2022-09-12	92.500	93.100	91.900	92.400	76.481	1,392,295
2022-09-08	90.600	91.800	89.300	91.200	75.487	2,865,003
2022-09-07	91.900	91.900	89.000	90.100	74.577	4,483,011
2022-09-06	99.700	99.700	91.500	91.900	76.067	8,948,555
2022-09-05	102.00	102.50	100.00	100.00	82.771	1,255,275
2022-09-02	102.00	103.00	101.50	101.50	84.013	1,289,443
2022-09-01	102.00	103.50	100.00	101.00	83.599	2,759,056
2022-08-31	104.50	104.50	102.00	102.50	84.840	3,862,323
2022-08-30	104.50	106.00	104.00	105.50	87.324	1,658,119
2022-08-29	99.900	105.00	99.600	104.50	86.496	2,916,500
2022-08-26	105.50	107.50	104.00	104.00	86.082	3,359,979
2022-08-25	104.00	105.00	103.00	104.50	86.496	1,746,121
2022-08-24	104.00	105.00	102.00	103.50	85.668	2,329,301
2022-08-23	101.50	105.00	101.00	104.00	86.082	2,809,166
2022-08-22	106.00	106.00	102.50	104.00	86.082	2,466,000
2022-08-19	106.50	107.50	104.50	106.50	88.151	5,061,313
2022-08-18	100.50	106.00	100.00	104.50	86.496	6,392,510
2022-08-17	98.000	104.00	97.900	101.50	84.013	7,086,160
2022-08-16	100.00	100.00	98.200	98.200	81.281	2,675,175
2022-08-15	102.00	102.50	99.300	99.300	82.192	3,765,843
2022-08-12	101.00	103.00	99.900	100.50	83.185	8,356,175
2022-08-11	94.500	102.00	94.100	100.00	82.771	11,162,837
2022-08-10	89.800	94.400	89.500	93.500	77.391	8,430,662
2022-08-09	87.900	89.800	87.600	89.800	74.328	1,673,329

← NewerPage 17 of 21 · 1,220 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.