Taiwan Surface Mounting Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	108.50	111.50	108.00	109.00	105.97	4,156,025
2025-10-20	107.00	108.00	106.00	107.00	104.02	1,762,158
2025-10-17	105.50	107.50	105.50	106.00	103.05	858,215
2025-10-16	106.00	106.50	105.50	106.00	103.05	898,067
2025-10-15	105.00	105.50	104.00	105.50	102.56	1,207,025
2025-10-14	109.00	109.00	104.50	104.50	101.59	1,775,160
2025-10-13	105.00	108.50	104.50	107.50	104.51	1,824,148
2025-10-09	108.50	110.00	108.00	108.50	105.48	3,684,536
2025-10-08	107.00	108.50	106.50	107.50	104.51	2,075,677
2025-10-07	104.50	106.00	104.00	105.50	102.56	684,151
2025-10-03	103.00	104.50	103.00	104.00	101.11	500,360
2025-10-02	104.50	105.00	102.50	103.00	100.13	1,520,232
2025-10-01	104.50	105.50	104.00	104.00	101.11	608,882
2025-09-30	104.50	105.50	104.00	104.50	101.59	807,501
2025-09-29	103.50	103.50	103.50	103.50	100.62	0
2025-09-26	106.00	106.00	103.50	103.50	100.62	1,756,240
2025-09-25	108.00	109.00	106.00	106.00	103.05	1,738,192
2025-09-24	108.00	109.00	107.50	108.00	104.99	1,584,156
2025-09-23	108.50	109.00	107.00	107.00	104.02	1,793,210
2025-09-22	107.50	108.50	107.00	108.00	104.99	1,412,395
2025-09-19	107.00	108.50	106.50	107.00	104.02	2,278,555
2025-09-18	105.50	107.00	105.00	106.50	103.54	1,882,285
2025-09-17	104.50	106.50	104.50	104.50	101.59	1,577,806
2025-09-16	105.00	105.50	104.00	104.50	101.59	1,142,065
2025-09-15	105.50	106.00	104.00	104.50	101.59	1,139,215
2025-09-12	105.00	106.00	104.50	105.00	102.08	1,060,500
2025-09-11	108.50	108.50	104.00	104.00	101.11	2,741,580
2025-09-10	108.50	109.50	107.50	108.00	104.99	2,533,619
2025-09-09	107.00	110.00	105.50	108.50	105.48	6,301,563
2025-09-08	106.50	108.50	105.50	106.50	103.54	1,661,583
2025-09-05	106.50	107.50	104.50	105.00	102.08	1,243,563
2025-09-04	107.00	107.00	105.50	106.00	103.05	1,129,199
2025-09-03	105.50	107.00	105.00	106.00	103.05	1,115,135
2025-09-02	106.00	107.00	104.50	104.50	101.59	625,210
2025-09-01	107.50	107.50	105.00	105.50	102.56	1,084,156
2025-08-29	109.00	109.50	107.50	107.50	104.51	1,391,400
2025-08-28	105.50	109.00	105.50	107.50	104.51	2,691,150
2025-08-27	104.00	106.00	104.00	105.50	102.56	1,326,100
2025-08-26	103.50	104.50	103.00	103.00	100.13	834,110
2025-08-25	102.50	104.00	102.00	104.00	101.11	1,011,923
2025-08-22	101.50	102.50	101.50	102.00	99.162	585,500
2025-08-21	101.50	102.50	101.00	101.50	98.676	964,842
2025-08-20	102.00	102.50	100.50	101.00	98.190	1,337,140
2025-08-19	103.50	104.00	101.50	102.00	99.162	1,885,357
2025-08-18	103.50	104.50	103.00	104.00	101.11	890,667
2025-08-15	105.00	105.00	103.00	103.50	100.62	1,471,531
2025-08-14	105.00	106.00	104.00	104.50	101.59	1,858,220
2025-08-13	112.00	112.50	105.00	105.00	102.08	5,461,847
2025-08-12	110.00	111.50	109.50	111.00	107.91	1,492,747
2025-08-11	110.00	110.00	108.50	109.50	106.45	726,350
2025-08-08	109.50	112.00	109.00	109.00	105.97	2,417,580
2025-08-07	109.50	110.50	109.00	109.00	105.97	934,045
2025-08-06	110.50	110.50	109.00	109.00	105.97	950,627
2025-08-05	107.50	110.00	107.50	110.00	106.94	1,695,627
2025-08-04	105.50	108.00	105.00	107.00	104.02	1,067,100
2025-08-01	106.00	106.00	106.00	106.00	103.05	0
2025-07-31	106.50	106.50	105.00	106.00	103.05	544,350
2025-07-30	105.50	106.50	105.00	106.50	103.54	646,153
2025-07-29	105.00	106.50	104.50	106.00	103.05	1,300,245
2025-07-28	105.00	106.00	104.50	105.00	102.08	972,600

← NewerPage 5 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.