Taiwan Surface Mounting Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	103.00	104.00	102.50	103.50	79.377	1,058,206
2022-05-12	100.00	103.50	100.00	101.00	77.459	1,335,354
2022-05-11	102.00	103.50	101.00	102.00	78.226	2,296,445
2022-05-10	99.600	104.00	99.000	103.50	79.377	3,155,031
2022-05-09	105.00	105.00	101.50	101.50	77.843	4,853,029
2022-05-06	105.00	108.00	104.00	108.00	82.828	1,598,060
2022-05-05	109.00	109.50	106.50	108.00	82.828	2,404,901
2022-05-04	106.00	108.50	106.00	107.00	82.061	2,554,528
2022-05-03	107.00	107.00	103.50	106.00	81.294	3,279,605
2022-04-29	102.00	105.50	102.00	105.50	80.911	2,849,427
2022-04-28	101.50	103.00	100.00	100.50	77.076	2,382,000
2022-04-27	97.500	101.50	97.100	101.50	77.843	2,694,048
2022-04-26	102.00	103.00	100.50	101.50	77.843	1,436,224
2022-04-25	105.00	105.00	100.50	102.00	78.226	4,246,937
2022-04-22	108.50	110.00	108.00	108.00	82.828	2,372,005
2022-04-21	112.00	113.00	109.50	110.00	84.362	2,976,320
2022-04-20	113.50	114.00	110.50	111.00	85.129	1,941,435
2022-04-19	112.50	114.50	112.50	112.50	86.279	1,731,432
2022-04-18	110.00	112.50	108.00	111.50	85.512	1,522,000
2022-04-15	112.00	112.50	110.00	110.50	84.745	1,851,861
2022-04-14	113.00	115.50	112.00	113.00	86.663	2,102,260
2022-04-13	112.50	113.00	109.50	112.00	85.896	1,748,025
2022-04-12	111.00	113.00	109.00	111.50	85.512	1,599,100
2022-04-11	117.00	117.50	110.00	111.00	85.129	3,262,332
2022-04-08	116.00	117.00	115.00	116.50	89.347	1,724,434
2022-04-07	117.50	118.50	114.50	114.50	87.813	3,026,485
2022-04-06	117.00	118.50	117.00	117.50	90.114	1,195,508
2022-04-01	117.00	118.50	116.50	118.50	90.881	1,664,775
2022-03-31	120.00	120.00	118.00	118.00	90.497	4,169,718
2022-03-30	121.50	123.00	119.00	121.00	92.798	6,369,907
2022-03-29	118.00	122.00	117.50	120.00	92.031	4,971,085
2022-03-28	119.00	119.00	116.00	117.00	89.730	2,354,398
2022-03-25	118.00	122.00	117.50	119.00	91.264	7,021,345
2022-03-24	117.50	117.50	115.50	117.50	90.114	2,251,200
2022-03-23	118.00	118.00	116.00	117.50	90.114	2,381,579
2022-03-22	116.00	117.00	115.50	116.50	89.347	1,083,112
2022-03-21	116.50	117.50	114.50	117.00	89.730	3,354,139
2022-03-18	116.50	117.00	114.00	114.00	87.429	3,573,226
2022-03-17	118.00	118.50	115.50	117.00	89.730	5,867,240
2022-03-16	112.00	118.00	112.00	113.50	87.046	11,031,995
2022-03-15	113.50	113.50	108.00	109.00	83.595	5,613,281
2022-03-14	113.50	115.50	113.00	114.50	87.813	1,856,425
2022-03-11	114.00	114.50	112.00	112.50	86.279	1,522,224
2022-03-10	115.00	116.00	114.00	114.00	87.429	2,495,444
2022-03-09	113.50	114.00	112.00	112.50	86.279	2,757,625
2022-03-08	110.00	115.00	110.00	111.00	85.129	4,079,037
2022-03-07	117.00	119.00	113.00	113.50	87.046	6,811,351
2022-03-04	120.50	121.50	117.50	118.50	90.881	6,019,336
2022-03-03	120.00	122.50	117.50	121.50	93.181	5,376,712
2022-03-02	115.00	119.50	115.00	119.00	91.264	4,342,423
2022-03-01	116.50	118.00	115.00	117.00	89.730	4,748,296
2022-02-25	119.00	120.00	115.00	116.00	88.963	5,510,770
2022-02-24	119.00	119.00	115.50	117.50	90.114	6,138,221
2022-02-23	119.00	122.50	119.00	121.00	92.798	4,293,750
2022-02-22	122.00	122.50	118.00	119.00	91.264	6,881,355
2022-02-21	126.00	126.00	120.50	123.50	94.715	9,902,458
2022-02-18	127.50	128.50	125.50	127.00	97.399	4,840,446
2022-02-17	130.50	131.00	128.00	128.50	98.550	2,994,675
2022-02-16	131.00	131.50	129.00	130.00	99.700	3,096,151
2022-02-15	130.50	131.00	128.00	128.00	98.166	3,362,898

← NewerPage 19 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.