Taiwan Surface Mounting Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	147.00	147.00	132.00	145.00	140.97	4,905,811
2026-04-23	161.00	162.00	142.50	142.50	138.54	8,450,409
2026-04-22	159.50	167.00	158.00	158.00	153.60	5,777,599
2026-04-21	162.50	171.50	152.50	158.50	154.09	8,880,436
2026-04-20	162.00	172.50	157.00	158.50	154.09	10,847,325
2026-04-17	145.00	157.00	143.00	157.00	152.63	27,391,200
2026-04-16	140.00	147.50	132.50	143.00	139.02	24,448,833
2026-04-15	127.00	137.50	122.00	137.00	133.19	33,158,758
2026-04-14	125.00	125.00	121.00	125.00	121.52	32,058,940
2026-04-13	114.00	114.00	114.00	114.00	110.83	5,259,691
2026-04-10	95.200	104.00	95.100	104.00	101.11	7,682,821
2026-04-09	94.900	95.000	93.500	94.800	92.162	1,285,495
2026-04-08	94.600	95.100	93.600	94.700	92.065	1,583,015
2026-04-07	94.500	95.200	93.300	93.400	90.801	1,130,193
2026-04-02	95.200	95.200	92.900	94.100	91.482	1,590,026
2026-04-01	94.600	95.100	93.600	95.000	92.357	861,169
2026-03-31	94.300	94.800	92.500	92.500	89.926	1,382,332
2026-03-30	94.000	95.100	93.900	94.700	92.065	978,345
2026-03-27	95.100	96.300	94.000	96.100	93.426	1,403,420
2026-03-26	97.300	97.500	95.500	96.000	93.329	931,561
2026-03-25	98.000	98.000	96.400	97.000	94.301	789,069
2026-03-24	98.900	98.900	95.400	96.400	93.718	1,426,048
2026-03-23	97.000	98.200	96.200	97.600	94.884	1,244,122
2026-03-20	99.300	101.50	99.100	99.100	96.343	1,383,420
2026-03-19	99.300	100.50	98.500	99.000	96.245	834,100
2026-03-18	101.50	102.00	99.600	99.600	96.829	1,264,090
2026-03-17	100.50	101.00	99.700	101.00	98.190	902,213
2026-03-16	100.00	100.50	99.300	100.00	97.218	885,333
2026-03-13	99.400	101.00	99.000	100.00	97.218	1,032,015
2026-03-12	99.100	101.50	99.100	100.00	97.218	1,355,582
2026-03-11	96.500	100.50	96.500	100.00	97.218	1,291,495
2026-03-10	97.000	97.200	94.700	95.600	92.940	900,052
2026-03-09	94.800	96.200	93.500	95.000	92.357	1,945,025
2026-03-06	100.00	100.50	99.100	100.00	97.218	1,046,426
2026-03-05	98.500	101.50	98.100	101.00	98.190	1,597,300
2026-03-04	99.000	99.300	95.600	96.500	93.815	2,113,082
2026-03-03	101.50	102.00	99.900	100.00	97.218	1,648,026
2026-03-02	100.00	102.50	99.200	101.50	98.676	1,600,475
2026-02-26	101.50	103.50	101.50	101.50	98.676	2,890,792
2026-02-25	101.00	102.50	100.00	101.00	98.190	1,955,711
2026-02-24	98.800	100.50	98.800	100.50	97.704	1,844,256
2026-02-23	98.000	100.50	97.600	99.100	96.343	3,729,916
2026-02-11	97.700	97.700	96.600	97.400	94.690	1,273,896
2026-02-10	96.800	97.600	96.100	97.400	94.690	1,138,199
2026-02-09	97.300	98.000	96.400	96.900	94.204	1,632,266
2026-02-06	94.600	96.400	93.000	96.300	93.621	2,515,202
2026-02-05	94.700	95.600	93.800	94.100	91.482	1,189,181
2026-02-04	93.000	95.100	92.600	95.100	92.454	1,231,377
2026-02-03	92.000	93.700	92.000	93.600	90.996	1,204,462
2026-02-02	92.900	93.500	91.400	91.400	88.857	2,011,534
2026-01-30	94.200	94.400	92.100	92.200	89.635	1,916,175
2026-01-29	94.800	96.500	93.600	93.800	91.190	2,122,748
2026-01-28	95.600	95.600	93.600	93.800	91.190	1,702,480
2026-01-27	96.500	97.000	94.900	94.900	92.259	1,880,447
2026-01-26	96.700	97.000	96.000	96.000	93.329	1,326,019
2026-01-23	98.000	98.500	96.400	96.600	93.912	1,623,058
2026-01-22	96.600	97.600	96.300	97.400	94.690	1,603,658
2026-01-21	96.800	96.800	96.000	96.100	93.426	1,193,006
2026-01-20	97.000	97.600	96.300	96.900	94.204	1,104,007
2026-01-19	96.800	98.000	96.400	97.000	94.301	1,136,262

← NewerPage 3 of 21 · 1,218 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.