Taiwan Surface Mounting Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	105.00	106.00	104.50	105.00	102.08	972,600
2025-07-25	105.50	105.50	104.00	105.00	102.08	1,407,147
2025-07-24	107.00	107.00	105.00	105.50	102.56	1,165,174
2025-07-23	105.00	107.00	105.00	106.50	103.54	1,675,020
2025-07-22	106.00	107.50	103.50	105.00	102.08	1,744,088
2025-07-21	105.00	106.50	105.00	105.50	102.56	719,030
2025-07-18	107.00	107.50	104.50	105.50	102.56	1,378,200
2025-07-17	105.50	106.50	105.00	106.50	103.54	1,362,208
2025-07-16	103.00	105.50	103.00	105.50	102.56	1,256,336
2025-07-15	102.00	104.50	102.00	103.00	100.13	2,898,132
2025-07-14	104.00	104.50	101.00	101.50	98.676	2,309,513
2025-07-11	104.00	104.50	103.00	104.00	101.11	1,214,031
2025-07-10	107.00	107.00	103.00	103.00	100.13	6,510,464
2025-07-09	112.50	115.50	110.50	115.00	106.45	10,130,311
2025-07-08	109.00	112.50	107.50	112.00	103.68	4,412,471
2025-07-07	109.50	111.00	107.50	110.00	101.82	3,273,316
2025-07-04	112.50	112.50	108.50	109.00	100.90	2,214,310
2025-07-03	108.50	112.50	108.00	112.00	103.68	4,018,653
2025-07-02	106.00	108.50	105.00	108.50	100.44	2,728,563
2025-07-01	105.00	106.50	104.00	105.50	97.659	2,212,049
2025-06-30	107.00	107.50	104.00	104.00	96.271	3,440,093
2025-06-27	108.00	108.00	107.00	107.50	99.511	907,033
2025-06-26	110.00	110.00	107.00	107.00	99.048	1,244,472
2025-06-25	108.50	110.00	108.50	109.50	101.36	711,053
2025-06-24	109.00	109.50	108.00	108.50	100.44	923,083
2025-06-23	106.00	108.00	104.50	108.00	99.973	1,234,214
2025-06-20	110.00	110.00	105.00	107.00	99.048	2,600,147
2025-06-19	112.00	112.50	110.00	110.00	101.82	815,075
2025-06-18	110.00	112.00	109.50	111.50	103.21	1,233,000
2025-06-17	111.00	112.00	110.00	110.00	101.82	1,141,685
2025-06-16	110.00	111.50	109.50	110.50	102.29	748,340
2025-06-13	110.50	112.00	110.00	110.50	102.29	1,310,016
2025-06-12	112.50	113.50	111.00	112.00	103.68	3,167,250
2025-06-11	112.50	113.50	110.50	113.50	105.06	3,445,050
2025-06-10	109.50	113.50	109.00	112.50	104.14	3,601,291
2025-06-09	108.50	109.50	106.50	109.50	101.36	2,847,137
2025-06-06	107.50	110.00	107.50	108.50	100.44	2,899,032
2025-06-05	109.00	109.00	106.50	108.00	99.973	3,176,285
2025-06-04	109.00	109.50	107.00	109.00	100.90	2,822,217
2025-06-03	108.50	109.00	106.50	108.00	99.973	1,365,011
2025-06-02	108.50	109.00	106.50	108.50	100.44	923,355
2025-05-29	110.00	110.50	108.00	109.50	101.36	1,791,031
2025-05-28	111.00	111.50	108.50	109.50	101.36	1,223,900
2025-05-27	112.00	112.00	108.00	110.50	102.29	1,818,687
2025-05-26	110.00	112.00	108.50	112.00	103.68	1,520,161
2025-05-23	108.50	110.50	108.00	110.00	101.82	1,020,102
2025-05-22	109.00	110.00	108.50	109.00	100.90	1,217,155
2025-05-21	106.50	110.00	106.00	110.00	101.82	1,885,757
2025-05-20	107.00	109.00	105.50	106.00	98.122	2,305,675
2025-05-19	107.50	107.50	106.00	106.00	98.122	781,199
2025-05-16	106.00	108.00	105.50	107.50	99.511	972,052
2025-05-15	108.00	108.50	106.00	106.00	98.122	1,487,100
2025-05-14	106.50	108.50	106.00	108.00	99.973	1,417,422
2025-05-13	105.50	107.00	104.50	105.00	97.196	1,969,608
2025-05-12	104.00	105.00	103.00	103.50	95.808	800,001
2025-05-09	103.50	103.50	102.00	103.00	95.345	589,030
2025-05-08	102.50	103.50	102.00	102.50	94.882	1,036,040
2025-05-07	102.50	103.00	101.50	101.50	93.957	624,205
2025-05-06	101.50	103.00	101.00	102.00	94.419	1,132,300
2025-05-05	103.50	104.00	99.600	101.50	93.957	1,539,110

← NewerPage 6 of 21 · 1,219 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.