Taiwan Surface Mounting Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 303.00 | 314.50 | 292.50 | 298.50 | 298.50 | 39,973,694 |
| 2026-10-15 | 289.00 | 309.00 | 282.00 | 303.00 | 303.00 | 56,704,352 |
| 2026-10-14 | 286.00 | 290.00 | 282.50 | 290.00 | 290.00 | 12,442,041 |
| 2026-10-13 | 272.00 | 282.00 | 256.00 | 264.00 | 264.00 | 39,637,539 |
| 2026-10-12 | 251.00 | 272.50 | 251.00 | 272.50 | 272.50 | 19,184,741 |
| 2026-10-08 | 247.50 | 256.00 | 240.50 | 248.00 | 248.00 | 21,328,932 |
| 2026-10-07 | 229.50 | 250.50 | 227.00 | 250.50 | 250.50 | 21,689,405 |
| 2026-10-06 | 230.00 | 237.50 | 217.50 | 234.00 | 234.00 | 19,057,580 |
| 2026-10-05 | 218.50 | 222.00 | 211.50 | 220.00 | 220.00 | 12,121,400 |
| 2026-10-02 | 217.00 | 218.50 | 213.00 | 217.00 | 217.00 | 6,101,962 |
| 2026-10-01 | 218.00 | 219.50 | 214.00 | 216.50 | 216.50 | 4,018,943 |
| 2026-09-30 | 220.00 | 223.00 | 214.00 | 218.00 | 218.00 | 8,660,860 |
| 2026-09-29 | 209.00 | 221.50 | 209.00 | 216.00 | 216.00 | 11,046,647 |
| 2026-09-24 | 207.50 | 214.50 | 204.50 | 212.00 | 212.00 | 6,545,045 |
| 2026-09-23 | 212.50 | 218.00 | 204.50 | 209.00 | 209.00 | 18,761,797 |
| 2026-09-22 | 202.00 | 213.50 | 200.00 | 213.50 | 213.50 | 13,738,115 |
| 2026-09-21 | 197.00 | 198.00 | 193.50 | 194.50 | 194.50 | 2,830,291 |
| 2026-09-18 | 187.00 | 196.00 | 186.00 | 196.00 | 196.00 | 3,831,061 |
| 2026-09-17 | 185.50 | 190.00 | 183.50 | 184.00 | 184.00 | 1,925,305 |
| 2026-09-16 | 187.50 | 188.00 | 182.50 | 183.00 | 183.00 | 2,315,765 |
| 2026-09-15 | 186.00 | 187.00 | 180.50 | 180.50 | 180.50 | 1,515,981 |
| 2026-09-14 | 182.00 | 187.00 | 179.50 | 185.50 | 185.50 | 1,591,165 |
| 2026-09-11 | 186.00 | 189.00 | 183.50 | 186.50 | 186.50 | 2,109,075 |
| 2026-09-10 | 193.50 | 193.50 | 189.50 | 191.50 | 191.50 | 1,173,592 |
| 2026-09-09 | 190.50 | 196.00 | 190.50 | 193.50 | 193.50 | 2,781,521 |
| 2026-09-08 | 196.00 | 196.00 | 187.50 | 188.50 | 188.50 | 3,892,287 |
| 2026-09-07 | 200.00 | 200.00 | 194.50 | 195.00 | 195.00 | 3,638,136 |
| 2026-09-04 | 196.00 | 202.00 | 194.00 | 200.00 | 200.00 | 4,262,579 |
| 2026-09-03 | 202.50 | 202.50 | 191.50 | 191.50 | 191.50 | 3,277,199 |
| 2026-09-02 | 199.00 | 203.00 | 198.50 | 199.50 | 199.50 | 2,400,788 |
| 2026-09-01 | 202.00 | 204.00 | 198.00 | 200.00 | 200.00 | 3,448,817 |
| 2026-08-31 | 198.00 | 203.00 | 195.00 | 199.50 | 199.50 | 4,001,564 |
| 2026-08-28 | 208.50 | 208.50 | 199.50 | 201.50 | 201.50 | 7,379,941 |
| 2026-08-27 | 202.50 | 210.00 | 197.50 | 206.00 | 206.00 | 18,641,618 |
| 2026-08-26 | 180.00 | 199.50 | 179.00 | 199.50 | 199.50 | 14,854,026 |
| 2026-08-25 | 177.00 | 182.00 | 172.00 | 181.50 | 181.50 | 5,367,368 |
| 2026-08-24 | 183.50 | 188.00 | 177.00 | 179.00 | 179.00 | 8,515,455 |
| 2026-08-21 | 180.00 | 190.50 | 178.00 | 187.00 | 187.00 | 17,092,994 |
| 2026-08-20 | 179.00 | 180.50 | 173.50 | 180.00 | 180.00 | 5,469,102 |
| 2026-08-19 | 168.00 | 181.50 | 168.00 | 174.50 | 174.50 | 6,385,459 |
| 2026-08-18 | 175.00 | 177.50 | 168.00 | 172.00 | 172.00 | 4,481,679 |
| 2026-08-17 | 172.50 | 179.00 | 172.50 | 175.00 | 175.00 | 5,591,610 |
| 2026-08-14 | 173.00 | 181.50 | 172.00 | 173.00 | 173.00 | 9,698,972 |
| 2026-08-13 | 175.00 | 176.00 | 167.00 | 168.00 | 168.00 | 5,679,376 |
| 2026-08-12 | 167.00 | 172.50 | 166.00 | 171.00 | 171.00 | 4,011,425 |
| 2026-08-11 | 168.50 | 171.00 | 164.50 | 167.50 | 167.50 | 4,252,214 |
| 2026-08-10 | 158.50 | 171.50 | 158.50 | 171.50 | 171.50 | 6,921,052 |
| 2026-08-07 | 163.00 | 164.50 | 154.00 | 156.00 | 156.00 | 3,902,710 |
| 2026-08-06 | 165.00 | 165.50 | 154.00 | 162.50 | 162.50 | 9,206,370 |
| 2026-08-05 | 167.00 | 168.00 | 163.50 | 168.00 | 168.00 | 2,391,752 |
| 2026-08-04 | 144.00 | 153.00 | 143.50 | 153.00 | 153.00 | 2,720,475 |
| 2026-08-03 | 137.00 | 149.50 | 137.00 | 145.50 | 145.50 | 3,527,800 |
| 2026-07-31 | 139.50 | 143.00 | 134.50 | 140.00 | 140.00 | 5,519,687 |
| 2026-07-30 | 134.00 | 140.50 | 128.00 | 130.50 | 130.50 | 4,156,561 |
| 2026-07-29 | 144.50 | 146.50 | 130.50 | 136.50 | 136.50 | 6,688,710 |
| 2026-07-28 | 150.00 | 152.00 | 143.00 | 143.50 | 143.50 | 3,392,903 |
| 2026-07-27 | 159.50 | 161.00 | 154.50 | 157.00 | 157.00 | 1,909,772 |
| 2026-07-24 | 163.00 | 165.50 | 159.00 | 159.50 | 159.50 | 2,316,700 |
| 2026-07-23 | 169.50 | 170.50 | 164.00 | 166.00 | 166.00 | 2,026,085 |
| 2026-07-22 | 170.00 | 172.50 | 167.00 | 167.00 | 167.00 | 3,149,171 |
Page 1 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.