Taiwan Surface Mounting Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 103.50 | 103.50 | 102.00 | 103.00 | 95.345 | 1,264,024 |
| 2025-04-30 | 103.00 | 106.00 | 102.00 | 102.00 | 94.419 | 3,075,624 |
| 2025-04-29 | 98.200 | 100.50 | 97.600 | 100.50 | 93.031 | 1,617,441 |
| 2025-04-28 | 96.000 | 98.500 | 95.900 | 98.000 | 90.717 | 1,190,025 |
| 2025-04-25 | 96.400 | 97.800 | 95.000 | 95.800 | 88.680 | 1,533,008 |
| 2025-04-24 | 94.200 | 95.100 | 94.100 | 94.800 | 87.755 | 740,003 |
| 2025-04-23 | 93.600 | 94.800 | 92.700 | 93.900 | 86.921 | 1,000,050 |
| 2025-04-22 | 91.600 | 93.000 | 90.800 | 91.900 | 85.070 | 534,043 |
| 2025-04-21 | 93.300 | 93.600 | 91.800 | 92.000 | 85.163 | 499,153 |
| 2025-04-18 | 94.500 | 94.500 | 93.300 | 93.500 | 86.551 | 802,220 |
| 2025-04-17 | 92.300 | 95.500 | 91.200 | 95.500 | 88.402 | 886,059 |
| 2025-04-16 | 96.100 | 96.100 | 93.000 | 93.000 | 86.088 | 950,014 |
| 2025-04-15 | 94.600 | 96.000 | 93.500 | 95.500 | 88.402 | 820,036 |
| 2025-04-14 | 92.000 | 96.000 | 92.000 | 93.000 | 86.088 | 1,967,030 |
| 2025-04-11 | 87.000 | 91.500 | 86.000 | 90.900 | 84.144 | 2,158,063 |
| 2025-04-10 | 90.000 | 90.000 | 88.800 | 90.000 | 83.311 | 1,001,002 |
| 2025-04-09 | 87.200 | 87.500 | 81.900 | 81.900 | 75.813 | 3,470,762 |
| 2025-04-08 | 91.300 | 96.700 | 90.900 | 90.900 | 84.144 | 2,463,261 |
| 2025-04-07 | 101.00 | 101.00 | 101.00 | 101.00 | 93.494 | 139,016 |
| 2025-04-02 | 110.50 | 113.00 | 109.50 | 112.00 | 103.68 | 1,527,114 |
| 2025-04-01 | 107.00 | 111.00 | 106.50 | 110.50 | 102.29 | 1,498,222 |
| 2025-03-31 | 106.50 | 107.00 | 105.50 | 106.00 | 98.122 | 1,880,101 |
| 2025-03-28 | 112.00 | 112.00 | 108.00 | 109.00 | 100.90 | 2,437,232 |
| 2025-03-27 | 111.50 | 113.00 | 110.50 | 113.00 | 104.60 | 1,534,600 |
| 2025-03-26 | 111.00 | 111.50 | 110.00 | 111.50 | 103.21 | 1,571,367 |
| 2025-03-25 | 112.00 | 113.00 | 110.50 | 111.00 | 102.75 | 1,304,295 |
| 2025-03-24 | 113.50 | 114.00 | 111.00 | 111.00 | 102.75 | 1,708,641 |
| 2025-03-21 | 116.50 | 116.50 | 113.50 | 113.50 | 105.06 | 1,808,656 |
| 2025-03-20 | 116.00 | 116.50 | 114.00 | 116.50 | 107.84 | 1,649,290 |
| 2025-03-19 | 117.00 | 118.00 | 115.00 | 115.00 | 106.45 | 2,227,696 |
| 2025-03-18 | 115.50 | 117.00 | 114.00 | 116.00 | 107.38 | 2,395,099 |
| 2025-03-17 | 116.50 | 117.50 | 114.50 | 114.50 | 105.99 | 2,177,418 |
| 2025-03-14 | 120.00 | 120.00 | 116.50 | 116.50 | 107.84 | 3,414,067 |
| 2025-03-13 | 118.00 | 122.00 | 117.50 | 120.00 | 111.08 | 5,188,629 |
| 2025-03-12 | 117.50 | 118.00 | 115.50 | 117.50 | 108.77 | 3,743,401 |
| 2025-03-11 | 111.00 | 116.50 | 110.00 | 116.00 | 107.38 | 5,518,888 |
| 2025-03-10 | 112.00 | 112.50 | 111.00 | 111.50 | 103.21 | 1,628,141 |
| 2025-03-07 | 110.00 | 111.50 | 109.50 | 111.50 | 103.21 | 1,506,296 |
| 2025-03-06 | 111.50 | 112.50 | 110.50 | 110.50 | 102.29 | 1,377,668 |
| 2025-03-05 | 111.00 | 112.00 | 110.50 | 111.00 | 102.75 | 1,330,159 |
| 2025-03-04 | 108.50 | 111.50 | 108.00 | 111.00 | 102.75 | 1,167,100 |
| 2025-03-03 | 111.00 | 111.00 | 108.00 | 109.50 | 101.36 | 1,046,082 |
| 2025-02-27 | 112.00 | 112.50 | 110.00 | 111.00 | 102.75 | 765,625 |
| 2025-02-26 | 110.00 | 111.50 | 110.00 | 111.50 | 103.21 | 501,197 |
| 2025-02-25 | 111.00 | 112.00 | 110.00 | 110.00 | 101.82 | 802,252 |
| 2025-02-24 | 111.00 | 112.50 | 110.50 | 112.00 | 103.68 | 681,440 |
| 2025-02-21 | 109.00 | 112.00 | 109.00 | 111.50 | 103.21 | 1,292,293 |
| 2025-02-20 | 110.00 | 110.00 | 108.50 | 109.00 | 100.90 | 761,067 |
| 2025-02-19 | 108.50 | 110.00 | 108.50 | 109.50 | 101.36 | 853,506 |
| 2025-02-18 | 108.50 | 109.00 | 108.00 | 108.00 | 99.973 | 614,050 |
| 2025-02-17 | 107.50 | 108.50 | 107.50 | 108.00 | 99.973 | 649,075 |
| 2025-02-14 | 108.50 | 109.00 | 107.00 | 107.00 | 99.048 | 638,046 |
| 2025-02-13 | 108.00 | 109.50 | 108.00 | 108.50 | 100.44 | 731,132 |
| 2025-02-12 | 109.00 | 110.00 | 107.50 | 107.50 | 99.511 | 1,061,057 |
| 2025-02-11 | 108.00 | 110.00 | 107.50 | 108.50 | 100.44 | 1,412,133 |
| 2025-02-10 | 107.00 | 108.50 | 106.50 | 107.00 | 99.048 | 1,023,175 |
| 2025-02-07 | 107.50 | 108.00 | 106.00 | 106.00 | 98.122 | 721,284 |
| 2025-02-06 | 106.50 | 109.00 | 106.50 | 107.00 | 99.048 | 1,454,874 |
| 2025-02-05 | 105.50 | 106.50 | 105.00 | 105.00 | 97.196 | 1,167,341 |
| 2025-02-04 | 105.00 | 105.50 | 104.50 | 105.00 | 97.196 | 520,224 |
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.