Taiwan Mask Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	83.500	87.400	83.500	87.400	82.679	8,277,915
2023-02-08	88.400	88.400	85.000	86.000	81.355	16,160,210
2023-02-07	88.500	89.400	88.200	89.400	84.571	2,068,311
2023-02-06	89.600	90.200	88.800	88.800	84.004	2,432,602
2023-02-03	91.900	91.900	90.000	90.000	85.139	3,731,351
2023-02-02	91.700	93.500	90.100	91.800	86.842	10,626,889
2023-02-01	92.300	92.500	89.600	91.000	86.085	6,348,471
2023-01-31	91.100	92.800	90.100	91.700	86.747	5,937,125
2023-01-30	90.600	92.500	89.500	91.800	86.842	8,029,678
2023-01-17	89.600	90.200	88.200	88.200	83.436	5,207,207
2023-01-16	92.000	92.500	88.500	89.700	84.855	17,344,460
2023-01-13	89.000	91.000	88.600	90.800	85.896	17,603,980
2023-01-12	89.000	89.900	87.300	88.200	83.436	8,739,095
2023-01-11	86.300	91.000	86.200	89.400	84.571	19,348,260
2023-01-10	89.000	90.300	85.200	86.000	81.355	9,668,741
2023-01-09	90.700	91.800	87.900	90.200	85.328	15,989,214
2023-01-06	87.600	90.600	87.100	88.000	83.247	11,797,337
2023-01-05	89.500	90.700	86.900	87.000	82.301	9,239,733
2023-01-04	87.000	89.000	86.700	89.000	84.193	7,152,193
2023-01-03	84.000	87.900	83.100	87.500	82.774	6,899,468
2022-12-30	87.600	88.100	84.700	84.700	80.125	5,646,700
2022-12-29	83.800	86.100	82.500	85.800	81.166	5,292,206
2022-12-28	87.100	89.200	83.800	84.400	79.841	9,503,828
2022-12-27	84.800	88.400	84.600	88.200	83.436	6,882,924
2022-12-26	86.400	86.400	84.000	84.100	79.558	3,336,384
2022-12-23	84.000	86.500	83.800	86.300	81.639	3,463,186
2022-12-22	86.800	87.500	84.900	85.500	80.882	3,536,884
2022-12-21	86.800	88.100	85.100	85.700	81.071	6,409,681
2022-12-20	90.100	90.900	85.800	85.800	81.166	7,939,298
2022-12-19	89.400	91.300	87.900	90.200	85.328	4,479,356
2022-12-16	88.900	90.300	88.400	90.000	85.139	4,117,695
2022-12-15	90.600	92.300	90.500	90.800	85.896	3,758,622
2022-12-14	90.000	91.600	89.800	91.500	86.558	6,951,072
2022-12-13	92.200	92.500	88.600	89.100	84.287	8,228,969
2022-12-12	93.500	93.500	90.900	91.200	86.274	6,996,232
2022-12-09	95.000	95.300	90.300	92.700	87.693	14,821,631
2022-12-08	92.600	93.700	91.200	93.500	88.450	9,735,075
2022-12-07	96.000	96.300	92.400	92.600	87.598	14,136,993
2022-12-06	96.500	98.200	93.700	95.800	90.626	13,659,612
2022-12-05	95.700	97.500	95.300	97.100	91.855	10,917,877
2022-12-02	92.200	95.900	91.500	95.700	90.531	17,074,573
2022-12-01	91.000	95.000	90.800	92.200	87.220	27,910,428
2022-11-30	84.800	86.900	84.800	86.900	82.206	11,615,700
2022-11-29	82.600	85.600	82.000	85.400	80.787	20,033,206
2022-11-28	78.800	85.300	78.500	83.200	78.706	14,574,996
2022-11-25	79.200	81.700	78.600	79.800	75.490	10,216,029
2022-11-24	80.200	80.900	78.500	79.700	75.395	12,183,587
2022-11-23	74.200	80.600	74.100	80.000	75.679	24,534,234
2022-11-22	73.600	75.300	72.500	73.300	69.341	10,618,356
2022-11-21	71.600	74.600	71.600	73.400	69.435	7,011,426
2022-11-18	73.700	74.600	71.600	72.000	68.111	8,623,745
2022-11-17	70.800	74.200	70.400	73.400	69.435	11,981,113
2022-11-16	70.000	71.200	68.100	70.800	66.976	15,657,562
2022-11-15	68.200	71.600	67.100	69.900	66.124	20,685,654
2022-11-14	67.500	68.500	66.500	67.300	63.665	6,875,196
2022-11-11	69.000	70.300	66.500	67.200	63.570	20,668,286
2022-11-10	65.400	68.000	64.600	66.000	62.435	26,807,676
2022-11-09	60.200	65.200	59.800	65.200	61.678	12,544,789
2022-11-08	60.300	61.700	59.100	59.300	56.097	5,629,282
2022-11-07	64.100	64.100	58.700	59.400	56.192	13,189,672

← NewerPage 16 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-09-02	1.4813 TWD
2023-07-20	2.4689 TWD
2022-08-17	1.9751 TWD
2021-07-27	1.4813 TWD
2020-07-09	0.9876 TWD
2019-08-23	0.8236 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.