Taiwan Surface Mounting Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	103.00	105.50	102.00	105.00	97.196	1,021,100
2025-01-22	105.00	105.50	104.00	104.50	96.734	697,304
2025-01-21	105.50	105.50	104.00	104.00	96.271	712,418
2025-01-20	105.00	105.50	104.00	105.50	97.659	288,229
2025-01-17	105.00	105.50	104.00	104.00	96.271	518,627
2025-01-16	105.50	107.00	104.50	104.50	96.734	761,030
2025-01-15	104.00	105.50	104.00	105.00	97.196	502,076
2025-01-14	104.00	104.50	103.50	104.50	96.734	411,122
2025-01-13	108.00	108.00	103.00	103.00	95.345	1,954,072
2025-01-10	109.00	110.50	108.50	108.50	100.44	746,953
2025-01-09	112.00	113.00	108.50	109.00	100.90	1,324,332
2025-01-08	111.00	113.50	111.00	112.00	103.68	1,383,115
2025-01-07	113.00	114.00	110.50	111.00	102.75	2,852,907
2025-01-06	110.00	112.00	109.50	111.00	102.75	1,176,350
2025-01-03	111.00	111.00	108.50	109.50	101.36	1,450,722
2025-01-02	108.50	111.50	108.00	110.00	101.82	1,527,100
2024-12-31	109.50	110.00	109.00	109.00	100.90	574,533
2024-12-30	109.50	111.00	109.00	109.50	101.36	721,920
2024-12-27	110.50	111.00	109.00	109.00	100.90	819,963
2024-12-26	108.50	110.50	108.00	110.50	102.29	1,270,660
2024-12-25	108.50	109.50	108.00	108.50	100.44	816,050
2024-12-24	110.50	111.00	107.50	107.50	99.511	1,144,050
2024-12-23	109.00	109.50	108.00	109.00	100.90	687,437
2024-12-20	106.00	110.00	106.00	108.00	99.973	2,054,082
2024-12-19	105.50	106.50	105.00	106.00	98.122	811,127
2024-12-18	105.00	106.50	104.50	106.50	98.585	817,000
2024-12-17	105.00	107.50	105.00	105.00	97.196	2,012,060
2024-12-16	107.00	107.00	104.50	105.50	97.659	1,134,200
2024-12-13	105.00	106.00	103.50	106.00	98.122	982,506
2024-12-12	105.50	106.00	105.00	105.00	97.196	582,098
2024-12-11	104.50	105.50	104.50	105.00	97.196	639,019
2024-12-10	105.50	106.00	104.00	105.50	97.659	979,200
2024-12-09	105.00	105.50	103.00	105.50	97.659	1,124,150
2024-12-06	105.00	105.50	104.00	105.00	97.196	1,332,392
2024-12-05	104.50	105.00	103.00	104.00	96.271	909,042
2024-12-04	104.50	105.00	102.50	104.50	96.734	1,933,452
2024-12-03	104.00	105.00	103.00	104.50	96.734	1,533,169
2024-12-02	103.50	104.50	102.50	103.50	95.808	1,929,172
2024-11-29	100.50	103.50	99.700	103.50	95.808	2,339,434
2024-11-28	101.50	102.50	100.50	101.50	93.957	1,271,549
2024-11-27	104.50	104.50	101.50	101.50	93.957	951,466
2024-11-26	104.00	105.00	104.00	104.50	96.734	516,245
2024-11-25	104.50	105.50	104.00	104.50	96.734	967,418
2024-11-22	102.00	104.00	101.50	103.50	95.808	1,135,329
2024-11-21	101.00	102.50	100.50	101.00	93.494	857,085
2024-11-20	101.00	101.00	101.00	101.00	93.494	1,602,631
2024-11-19	100.00	102.00	99.600	100.50	93.031	1,520,035
2024-11-18	102.50	103.00	100.00	100.00	92.568	1,693,193
2024-11-15	104.00	104.00	102.50	103.00	95.345	883,743
2024-11-14	104.00	104.00	101.00	104.00	96.271	3,833,392
2024-11-13	102.50	105.00	101.50	105.00	97.196	1,459,135
2024-11-12	103.50	104.00	102.00	102.50	94.882	1,586,019
2024-11-11	104.00	105.00	102.50	105.00	97.196	1,218,015
2024-11-08	106.00	106.50	103.50	103.50	95.808	1,303,009
2024-11-07	103.00	106.00	103.00	106.00	98.122	1,344,114
2024-11-06	103.50	104.50	103.00	103.50	95.808	1,360,200
2024-11-05	105.00	106.00	101.00	103.50	95.808	3,261,505
2024-11-04	107.00	107.00	105.00	105.50	97.659	1,721,250
2024-11-01	105.00	108.00	105.00	107.50	99.511	2,164,200
2024-10-30	110.50	112.00	106.50	107.00	99.048	2,582,299

← NewerPage 8 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.