Taiwan Surface Mounting Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	131.00	132.00	129.00	129.50	99.317	5,393,099
2022-02-11	136.00	137.50	134.00	134.00	102.77	6,430,204
2022-02-10	140.00	141.00	136.00	137.50	105.45	9,596,326
2022-02-09	135.00	141.00	134.00	139.00	106.60	13,006,181
2022-02-08	133.00	134.50	131.50	133.00	102.00	5,363,865
2022-02-07	133.50	137.50	132.00	134.00	102.77	9,647,705
2022-01-26	130.50	131.50	127.50	130.00	99.700	4,884,332
2022-01-25	130.00	132.50	128.50	129.00	98.933	7,110,809
2022-01-24	132.50	133.50	128.00	130.50	100.08	9,947,430
2022-01-21	134.50	136.00	131.50	132.50	101.62	7,454,863
2022-01-20	138.50	139.50	136.50	137.50	105.45	6,665,718
2022-01-19	138.50	140.50	136.50	137.00	105.07	10,081,238
2022-01-18	139.50	144.00	139.00	139.00	106.60	17,231,585
2022-01-17	136.50	141.00	134.00	141.00	108.14	16,768,859
2022-01-14	132.00	136.00	127.00	136.00	104.30	12,961,870
2022-01-13	135.00	136.50	130.00	132.50	101.62	9,895,933
2022-01-12	136.00	137.50	133.00	134.00	102.77	9,284,999
2022-01-11	136.00	138.50	131.50	134.50	103.15	14,070,374
2022-01-10	136.00	141.00	133.50	136.50	104.69	32,053,259
2022-01-07	133.00	135.50	130.00	133.50	102.38	23,375,789
2022-01-06	129.00	133.00	127.00	133.00	102.00	16,317,978
2022-01-05	127.00	131.00	125.50	131.00	100.47	13,891,517
2022-01-04	125.50	127.00	124.00	126.50	97.016	6,827,623
2022-01-03	126.50	131.00	124.00	124.00	95.099	20,841,195
2021-12-30	123.50	125.00	122.50	123.50	94.715	8,092,487
2021-12-29	120.50	123.00	119.50	122.00	93.565	5,220,926
2021-12-28	120.50	121.00	118.00	120.00	92.031	2,179,745
2021-12-27	120.00	120.50	118.00	120.00	92.031	2,205,002
2021-12-24	121.00	121.50	119.00	119.50	91.648	2,190,613
2021-12-23	119.00	121.00	117.50	120.50	92.414	3,797,708
2021-12-22	118.50	119.00	117.50	117.50	90.114	1,041,556
2021-12-21	117.50	118.00	115.50	118.00	90.497	1,244,702
2021-12-20	114.50	118.00	114.00	117.50	90.114	2,071,017
2021-12-17	116.00	116.50	114.00	114.50	87.813	1,776,618
2021-12-16	117.50	118.50	116.00	116.50	89.347	1,909,318
2021-12-15	117.00	117.00	115.50	116.00	88.963	1,586,266
2021-12-14	119.00	119.50	116.00	116.00	88.963	2,247,900
2021-12-13	117.50	120.00	116.50	118.50	90.881	2,082,030
2021-12-10	118.50	118.50	116.00	116.50	89.347	1,850,296
2021-12-09	120.50	121.50	118.50	118.50	90.881	2,469,055
2021-12-08	122.00	122.00	118.50	119.00	91.264	3,931,241
2021-12-07	123.50	124.50	120.00	120.00	92.031	6,589,593
2021-12-06	119.00	122.00	118.00	121.00	92.798	4,736,643
2021-12-03	116.00	119.00	116.00	118.50	90.881	1,893,383
2021-12-02	118.00	119.50	116.00	116.00	88.963	2,289,000
2021-12-01	117.50	119.50	115.00	118.50	90.881	2,473,410
2021-11-30	118.50	120.00	117.50	117.50	90.114	2,279,767
2021-11-29	115.00	118.50	112.50	117.00	89.730	3,248,301
2021-11-26	119.50	120.00	115.00	117.00	89.730	3,144,880
2021-11-25	120.00	122.50	119.00	119.50	91.648	2,400,692
2021-11-24	119.00	120.50	118.50	119.00	91.264	1,878,228
2021-11-23	122.50	123.00	118.50	119.00	91.264	4,907,080
2021-11-22	123.00	125.50	121.00	123.00	94.332	4,646,312
2021-11-19	124.50	125.00	121.50	122.50	93.948	3,358,587
2021-11-18	124.50	124.50	121.50	122.50	93.948	3,240,650
2021-11-17	125.00	125.00	120.50	123.00	94.332	5,970,200
2021-11-16	127.00	127.50	123.50	124.50	95.482	8,668,902
2021-11-15	121.50	127.00	121.00	126.00	96.633	10,499,629
2021-11-12	125.00	126.00	120.00	121.50	93.181	14,041,235
2021-11-11	113.00	123.00	112.00	122.00	93.565	24,939,645

← NewerPage 20 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.