Taiwan Surface Mounting Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	162.50	168.50	157.00	167.00	167.00	4,541,652
2026-07-20	162.50	164.50	153.50	157.50	157.50	4,763,880
2026-07-17	172.50	172.50	164.50	164.50	164.50	5,068,548
2026-07-16	177.00	180.00	172.00	177.50	177.50	4,147,421
2026-07-15	178.00	180.00	173.00	177.00	177.00	5,480,856
2026-07-14	177.50	181.00	164.50	172.50	172.50	8,419,579
2026-07-13	202.00	202.00	180.00	180.50	180.50	9,648,096
2026-07-10	199.50	199.50	199.50	199.50	199.50	0
2026-07-09	204.50	212.00	199.50	199.50	199.50	8,420,322
2026-07-08	197.50	203.00	195.00	200.00	194.44	4,467,223
2026-07-07	205.50	207.00	195.00	195.00	189.57	6,756,186
2026-07-06	218.00	218.50	202.50	202.50	196.87	10,039,074
2026-07-03	215.00	216.00	210.00	212.00	206.10	7,510,950
2026-07-02	206.50	219.50	204.50	217.00	210.96	12,564,048
2026-07-01	214.50	221.00	206.00	207.00	201.24	14,074,234
2026-06-30	199.00	213.00	198.00	213.00	207.07	12,611,567
2026-06-29	191.00	201.00	189.50	194.00	188.60	5,197,651
2026-06-26	202.00	203.00	190.00	190.50	185.20	8,697,691
2026-06-25	206.00	208.50	197.00	205.00	199.30	7,873,224
2026-06-24	204.00	205.00	199.00	201.50	195.89	4,028,853
2026-06-23	207.50	207.50	199.00	204.00	198.32	7,251,781
2026-06-22	206.50	208.00	203.00	206.00	200.27	5,155,597
2026-06-18	208.00	208.50	203.50	204.50	198.81	6,051,697
2026-06-17	206.00	209.00	203.00	204.50	198.81	6,435,986
2026-06-16	218.00	220.00	209.50	209.50	203.67	10,208,760
2026-06-15	213.50	220.00	209.50	216.00	209.99	16,617,583
2026-06-12	201.00	211.00	200.00	211.00	205.13	12,197,562
2026-06-11	190.00	196.00	186.50	192.00	186.66	13,223,199
2026-06-10	194.50	208.00	186.50	188.00	182.77	15,647,352
2026-06-09	199.00	202.00	188.00	198.50	192.98	13,428,880
2026-06-08	186.00	200.00	186.00	197.50	192.00	11,677,530
2026-06-05	208.50	210.00	199.00	206.50	200.75	7,318,705
2026-06-04	207.00	214.00	206.50	212.00	206.10	6,407,986
2026-06-03	220.00	230.50	208.00	209.00	203.18	17,071,633
2026-06-02	220.00	222.50	206.00	214.50	208.53	11,950,444
2026-06-01	221.50	225.50	212.50	219.00	212.91	12,020,549
2026-05-29	227.00	228.00	216.00	221.00	214.85	10,276,306
2026-05-28	234.50	238.50	220.50	222.50	216.31	13,423,384
2026-05-27	246.50	252.50	231.50	235.50	228.95	22,013,727
2026-05-26	240.00	250.00	231.00	246.50	239.64	21,848,322
2026-05-25	253.00	254.50	238.00	238.00	231.38	28,174,555
2026-05-22	229.00	245.00	228.50	245.00	238.18	19,349,160
2026-05-21	213.00	223.00	212.00	223.00	216.80	13,654,401
2026-05-20	214.00	216.50	201.50	203.00	197.35	13,922,882
2026-05-19	211.50	221.50	208.50	215.50	209.50	19,394,371
2026-05-18	217.00	223.50	205.00	210.00	204.16	20,938,037
2026-05-15	236.00	243.00	220.00	220.50	214.36	42,902,793
2026-05-14	216.00	226.00	212.00	226.00	219.71	20,409,004
2026-05-13	210.00	218.00	200.00	205.50	199.78	18,234,449
2026-05-12	220.00	222.00	210.00	214.50	208.53	19,107,770
2026-05-11	209.00	221.00	190.00	215.50	209.50	39,193,780
2026-05-08	181.50	201.00	176.50	201.00	195.41	30,103,616
2026-05-07	166.50	183.00	163.00	183.00	177.91	29,922,244
2026-05-06	187.50	188.00	166.50	166.50	161.87	14,271,683
2026-05-05	177.00	191.00	172.50	185.00	179.85	18,958,856
2026-05-04	173.00	183.50	170.00	180.00	174.99	6,231,411
2026-04-30	175.50	177.50	168.00	168.00	163.33	9,361,733
2026-04-29	151.50	172.00	151.50	161.50	157.01	7,579,602
2026-04-28	153.50	161.50	153.00	158.50	154.09	7,812,411
2026-04-27	151.00	152.00	141.00	147.00	142.91	3,224,331

← NewerPage 2 of 3 · 125 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.