Taiwan Surface Mounting Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	111.50	112.00	109.00	109.00	100.90	1,072,278
2024-10-28	113.00	114.00	111.00	111.50	103.21	677,030
2024-10-25	118.00	118.00	113.00	113.00	104.60	2,251,816
2024-10-24	116.50	117.50	115.50	117.50	108.77	1,501,284
2024-10-23	116.00	121.00	115.50	116.00	107.38	4,730,662
2024-10-22	113.00	117.50	111.50	116.00	107.38	3,989,866
2024-10-21	110.50	112.00	110.00	112.00	103.68	1,466,405
2024-10-18	110.50	111.00	109.00	110.00	101.82	1,063,382
2024-10-17	110.00	111.00	109.50	109.50	101.36	826,065
2024-10-16	107.00	109.50	107.00	109.50	101.36	1,567,608
2024-10-15	107.50	110.00	107.50	108.00	99.973	1,648,030
2024-10-14	108.50	109.50	105.50	106.50	98.585	6,796,409
2024-10-11	108.50	109.00	107.50	108.50	100.44	627,100
2024-10-09	109.50	110.50	108.00	108.50	100.44	1,136,433
2024-10-08	110.00	110.50	108.00	108.50	100.44	1,159,352
2024-10-07	111.00	111.50	110.00	111.50	103.21	768,257
2024-10-04	109.50	110.50	108.50	110.00	101.82	911,045
2024-10-01	110.00	110.50	108.50	109.50	101.36	1,028,015
2024-09-30	111.00	112.00	110.00	110.00	101.82	804,773
2024-09-27	111.50	113.00	111.00	111.00	102.75	1,407,071
2024-09-26	113.00	113.50	110.50	110.50	102.29	1,782,284
2024-09-25	110.00	112.50	109.50	111.50	103.21	2,496,650
2024-09-24	109.00	110.00	108.50	109.00	100.90	1,389,016
2024-09-23	109.00	110.00	108.50	108.50	100.44	1,319,406
2024-09-20	110.00	110.50	108.50	108.50	100.44	1,340,180
2024-09-19	108.00	110.50	108.00	108.50	100.44	2,003,519
2024-09-18	108.50	111.00	107.50	107.50	99.511	2,737,150
2024-09-16	109.00	109.50	108.00	108.50	100.44	878,670
2024-09-13	107.50	108.50	107.00	108.50	100.44	1,539,221
2024-09-12	108.50	109.00	106.50	107.50	99.511	3,209,227
2024-09-11	110.50	110.50	107.00	107.00	99.048	2,168,293
2024-09-10	113.00	113.50	108.00	111.00	102.75	2,082,321
2024-09-09	108.50	113.00	108.00	113.00	104.60	1,886,003
2024-09-06	111.00	111.50	109.00	111.00	102.75	1,583,060
2024-09-05	115.50	116.50	110.00	110.50	102.29	4,054,449
2024-09-04	113.50	116.00	111.00	114.00	105.53	3,321,760
2024-09-03	116.50	118.50	116.00	117.50	108.77	2,752,520
2024-09-02	117.50	118.00	115.00	116.50	107.84	1,822,100
2024-08-30	113.50	117.00	113.50	117.00	108.30	2,337,460
2024-08-29	112.50	114.00	111.50	113.00	104.60	1,341,100
2024-08-28	115.00	115.00	113.00	113.50	105.06	1,468,950
2024-08-27	113.50	114.50	112.50	114.50	105.99	1,061,286
2024-08-26	113.00	115.50	112.50	113.50	105.06	1,125,507
2024-08-23	113.00	113.50	111.50	112.50	104.14	1,140,059
2024-08-22	115.00	115.00	113.50	113.50	105.06	906,220
2024-08-21	115.00	115.50	113.50	114.50	105.99	1,310,005
2024-08-20	117.50	118.00	114.50	114.50	105.99	3,941,162
2024-08-19	117.50	118.00	115.50	117.00	108.30	2,047,100
2024-08-16	119.50	119.50	116.00	116.50	107.84	2,477,117
2024-08-15	118.50	119.00	116.00	117.50	108.77	1,778,361
2024-08-14	119.50	121.00	116.50	118.00	109.23	3,083,140
2024-08-13	118.50	120.00	115.50	117.00	108.30	4,314,420
2024-08-12	111.50	119.00	111.50	117.00	108.30	6,469,189
2024-08-09	113.50	113.50	108.50	108.50	100.44	3,607,186
2024-08-08	111.00	113.00	110.00	111.50	103.21	1,591,169
2024-08-07	110.00	114.00	110.00	112.50	104.14	3,920,556
2024-08-06	114.00	115.00	105.50	111.50	103.21	5,459,257
2024-08-05	118.00	118.00	109.50	113.50	105.06	3,899,023
2024-08-02	123.50	123.50	120.50	121.50	112.47	2,283,451
2024-08-01	124.50	126.50	122.50	126.50	117.10	2,191,335

← NewerPage 9 of 21 · 1,216 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.