Taiwan Surface Mounting Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	87.000	89.400	86.700	88.700	73.418	2,244,101
2022-08-05	84.400	88.500	84.400	87.600	72.508	2,764,374
2022-08-04	83.400	84.200	81.900	83.700	69.279	1,997,030
2022-08-03	85.000	85.400	83.700	83.900	69.445	1,436,100
2022-08-02	86.100	86.100	84.300	85.000	70.355	2,034,200
2022-08-01	86.500	87.800	85.400	87.200	72.176	1,424,090
2022-07-29	85.200	86.400	85.200	86.200	71.349	1,296,250
2022-07-28	86.000	86.400	84.400	84.500	69.942	1,202,160
2022-07-27	84.700	85.600	83.800	85.500	70.769	1,433,330
2022-07-26	86.700	86.900	84.100	84.600	70.024	2,032,130
2022-07-25	86.200	87.000	85.200	86.700	71.763	1,239,127
2022-07-22	89.000	89.600	86.300	86.300	71.432	3,358,464
2022-07-21	85.700	87.300	85.700	87.300	72.259	2,309,105
2022-07-20	87.500	87.500	85.100	85.300	70.604	2,908,119
2022-07-19	84.600	85.400	83.800	85.100	70.438	1,391,450
2022-07-18	85.000	85.700	83.500	84.900	70.273	3,906,142
2022-07-15	81.700	84.500	80.800	84.100	69.611	4,832,560
2022-07-14	76.900	81.100	76.500	80.700	66.796	7,038,152
2022-07-13	83.800	84.800	81.700	81.700	62.658	5,819,673
2022-07-12	82.800	83.900	80.800	81.500	62.504	4,542,190
2022-07-11	81.800	84.800	81.700	84.000	64.422	6,809,118
2022-07-08	80.100	81.300	79.100	80.900	62.044	4,821,290
2022-07-07	76.300	79.000	75.100	78.900	60.510	5,034,189
2022-07-06	80.000	80.000	75.500	75.600	57.980	7,206,147
2022-07-05	80.200	81.500	77.000	80.400	61.661	6,977,845
2022-07-04	81.400	82.900	77.100	77.500	59.437	10,381,420
2022-07-01	90.000	91.000	81.400	81.400	62.428	10,943,579
2022-06-30	98.000	98.300	88.800	90.400	69.330	12,355,110
2022-06-29	99.000	99.800	98.300	98.600	75.619	1,183,000
2022-06-28	101.50	101.50	99.200	99.500	76.309	1,379,225
2022-06-27	100.00	102.00	100.00	101.50	77.843	1,725,001
2022-06-24	99.000	100.50	98.100	99.100	76.002	1,760,242
2022-06-23	101.00	102.00	97.500	99.000	75.926	2,170,418
2022-06-22	103.50	104.00	99.600	100.00	76.692	2,142,044
2022-06-21	101.50	104.00	101.00	104.00	79.760	1,279,530
2022-06-20	105.00	105.00	100.00	100.00	76.692	2,180,625
2022-06-17	106.50	107.00	102.00	104.00	79.760	2,835,146
2022-06-16	112.50	113.00	106.50	107.00	82.061	2,411,033
2022-06-15	112.00	112.50	110.50	110.50	84.745	1,705,507
2022-06-14	107.50	112.00	107.50	111.50	85.512	1,833,782
2022-06-13	112.00	112.00	109.00	109.00	83.595	2,150,269
2022-06-10	112.00	113.50	111.00	113.00	86.663	1,078,274
2022-06-09	113.00	113.50	112.00	112.50	86.279	478,050
2022-06-08	114.00	114.50	112.00	112.50	86.279	1,430,976
2022-06-07	114.50	114.50	112.50	112.50	86.279	2,060,062
2022-06-06	114.00	116.00	113.50	114.50	87.813	2,691,493
2022-06-02	112.00	115.00	111.00	113.50	87.046	2,896,423
2022-06-01	112.50	114.00	111.00	112.00	85.896	2,993,186
2022-05-31	108.50	113.00	107.50	112.00	85.896	3,938,460
2022-05-30	107.00	110.00	107.00	108.50	83.211	3,379,201
2022-05-27	105.50	106.00	105.00	105.50	80.911	807,046
2022-05-26	105.00	106.00	104.00	104.00	79.760	1,160,031
2022-05-25	103.50	104.50	102.50	104.00	79.760	927,034
2022-05-24	106.00	106.00	102.50	102.50	78.610	1,527,851
2022-05-23	105.50	106.50	104.50	105.50	80.911	815,663
2022-05-20	106.50	106.50	104.50	105.00	80.527	858,453
2022-05-19	102.50	106.00	102.00	105.50	80.911	1,637,071
2022-05-18	107.00	107.50	104.00	105.00	80.527	2,124,227
2022-05-17	104.50	107.00	104.50	106.50	81.677	2,076,454
2022-05-16	105.00	105.50	103.50	104.00	79.760	1,571,874

← NewerPage 18 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.