Taiwan Surface Mounting Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	96.300	97.600	96.300	96.700	94.009	1,561,305
2026-01-15	97.100	97.100	96.100	96.100	93.426	1,371,103
2026-01-14	96.800	97.400	96.200	96.800	94.107	1,282,816
2026-01-13	96.600	97.000	95.700	96.400	93.718	1,680,591
2026-01-12	96.300	96.500	95.700	96.200	93.523	888,710
2026-01-09	96.600	96.600	95.200	96.000	93.329	894,200
2026-01-08	97.000	97.000	95.600	96.000	93.329	1,289,526
2026-01-07	96.200	97.100	96.000	96.700	94.009	1,964,365
2026-01-06	93.900	96.200	93.800	95.900	93.232	2,538,024
2026-01-05	95.200	95.300	93.100	93.200	90.607	2,284,650
2026-01-02	95.600	95.900	94.600	94.700	92.065	2,306,114
2025-12-31	96.300	96.700	94.800	95.400	92.746	2,604,098
2025-12-30	101.00	101.50	95.500	96.300	93.621	6,827,035
2025-12-29	93.500	94.400	93.200	94.400	91.773	1,249,535
2025-12-26	94.500	94.600	92.800	92.900	90.315	1,884,314
2025-12-24	95.000	95.500	94.100	94.100	91.482	941,604
2025-12-23	96.500	97.000	94.600	94.600	91.968	2,106,802
2025-12-22	96.800	96.800	95.800	96.600	93.912	1,087,081
2025-12-19	96.800	97.400	95.100	95.700	93.037	2,832,849
2025-12-18	96.000	97.300	96.000	96.900	94.204	1,170,012
2025-12-17	97.400	98.100	96.000	96.200	93.523	2,177,000
2025-12-16	97.200	98.300	96.000	96.200	93.523	1,447,210
2025-12-15	98.800	98.800	97.600	97.800	95.079	1,003,093
2025-12-12	99.800	100.00	98.500	98.800	96.051	758,500
2025-12-11	100.00	100.00	99.100	99.500	96.731	882,624
2025-12-10	100.50	101.00	99.500	99.500	96.731	980,669
2025-12-09	103.00	103.00	100.50	100.50	97.704	623,101
2025-12-08	102.50	103.00	101.50	102.00	99.162	490,023
2025-12-05	103.00	103.50	101.50	102.00	99.162	568,034
2025-12-04	103.00	104.50	102.50	103.00	100.13	513,059
2025-12-03	103.50	104.00	102.50	103.00	100.13	641,133
2025-12-02	102.50	103.50	102.50	103.00	100.13	1,175,483
2025-12-01	102.50	103.50	101.50	102.00	99.162	1,516,000
2025-11-28	102.50	103.00	102.00	102.50	99.648	542,397
2025-11-27	101.00	102.50	101.00	102.50	99.648	1,189,124
2025-11-26	100.00	101.00	100.00	101.00	98.190	1,020,125
2025-11-25	98.700	100.00	98.700	99.500	96.731	779,113
2025-11-24	98.800	99.000	97.800	97.900	95.176	1,368,657
2025-11-21	99.000	99.800	98.000	98.500	95.759	1,171,335
2025-11-20	99.700	101.00	99.200	100.50	97.704	1,452,376
2025-11-19	98.400	98.700	97.000	98.300	95.565	1,975,161
2025-11-18	99.100	99.900	97.700	98.400	95.662	2,197,142
2025-11-17	102.50	102.50	98.700	98.800	96.051	4,309,401
2025-11-14	103.50	104.00	102.00	102.00	99.162	2,003,198
2025-11-13	106.00	106.00	104.00	104.50	101.59	1,218,013
2025-11-12	104.50	107.50	104.00	105.50	102.56	2,591,308
2025-11-11	104.00	104.00	103.00	103.50	100.62	919,150
2025-11-10	103.50	104.50	103.00	103.50	100.62	870,471
2025-11-07	104.00	105.00	103.00	103.00	100.13	1,837,611
2025-11-06	104.50	105.00	103.00	104.50	101.59	2,660,646
2025-11-05	103.00	105.50	103.00	105.50	102.56	1,964,318
2025-11-04	109.50	109.50	104.00	104.00	101.11	3,718,672
2025-11-03	110.00	110.00	104.50	109.00	105.97	4,612,025
2025-10-31	110.00	114.00	109.50	110.00	106.94	5,692,720
2025-10-30	110.00	110.50	108.00	108.50	105.48	1,601,285
2025-10-29	109.00	110.50	108.50	109.50	106.45	1,605,000
2025-10-28	111.50	111.50	108.00	108.50	105.48	1,823,365
2025-10-27	110.50	111.00	109.00	110.00	106.94	1,646,060
2025-10-23	110.00	112.00	108.50	108.50	105.48	2,682,769
2025-10-22	109.50	111.00	108.00	110.00	106.94	2,748,039

← NewerPage 4 of 5 · 242 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.