Taiwan Mask Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	61.600	63.400	60.300	63.400	59.976	8,344,883
2022-11-03	58.000	61.500	58.000	61.400	58.084	5,577,089
2022-11-02	59.600	60.500	58.600	59.400	56.192	3,685,500
2022-11-01	58.500	61.700	58.300	59.400	56.192	7,912,016
2022-10-31	57.800	59.300	57.300	59.000	55.813	4,489,000
2022-10-28	58.600	59.600	56.400	56.800	53.732	5,791,535
2022-10-27	56.400	59.700	56.300	59.700	56.475	9,147,773
2022-10-26	55.300	57.000	55.000	55.600	52.597	5,484,475
2022-10-25	55.500	56.300	54.500	55.200	52.218	4,621,200
2022-10-24	54.300	57.500	54.300	54.700	51.746	5,968,609
2022-10-21	55.300	55.300	53.000	53.100	50.232	3,217,678
2022-10-20	54.000	55.500	53.700	54.800	51.840	3,612,616
2022-10-19	55.400	56.700	54.900	55.400	52.408	4,697,420
2022-10-18	56.900	59.800	54.200	55.100	52.124	10,238,072
2022-10-17	53.600	55.300	51.800	55.200	52.218	5,991,340
2022-10-14	52.900	55.100	52.300	55.100	52.124	5,592,924
2022-10-13	55.200	55.200	49.950	50.100	47.394	6,847,100
2022-10-12	55.500	56.200	53.900	53.900	50.989	6,849,151
2022-10-11	57.700	58.100	55.500	55.700	52.691	6,665,590
2022-10-07	61.600	63.400	60.000	61.500	58.178	12,269,197
2022-10-06	59.900	63.300	59.000	63.000	59.597	20,697,660
2022-10-05	55.800	60.200	55.500	60.200	56.948	9,539,686
2022-10-04	56.500	56.500	53.300	54.800	51.840	8,392,699
2022-10-03	54.100	54.600	52.000	54.000	51.083	6,300,217
2022-09-30	53.800	56.200	52.700	55.200	52.218	10,830,805
2022-09-29	63.300	63.300	56.000	56.000	52.975	11,694,867
2022-09-28	68.500	69.300	62.100	62.100	58.746	5,413,907
2022-09-27	67.100	69.200	67.000	69.000	65.273	1,889,960
2022-09-26	70.600	70.600	67.400	67.400	63.760	2,507,755
2022-09-23	72.000	72.900	70.900	71.000	67.165	1,466,201
2022-09-22	72.800	73.000	70.200	72.300	68.395	2,122,714
2022-09-21	73.500	74.400	73.200	73.600	69.625	1,249,319
2022-09-20	73.700	74.500	73.600	74.500	70.476	1,023,358
2022-09-19	74.700	74.700	72.700	72.700	68.773	1,295,782
2022-09-16	73.500	74.100	73.200	73.700	69.719	709,360
2022-09-15	74.500	75.400	73.700	73.700	69.719	1,514,295
2022-09-14	72.600	74.300	72.100	74.300	70.287	2,322,458
2022-09-13	74.000	75.900	74.000	75.000	70.949	3,467,559
2022-09-12	72.600	75.100	72.600	73.100	69.152	3,052,500
2022-09-08	68.600	72.400	68.000	71.800	67.922	3,139,079
2022-09-07	68.500	69.300	67.100	67.600	63.949	1,751,440
2022-09-06	72.000	72.500	68.800	69.500	65.746	2,713,971
2022-09-05	73.500	73.900	71.100	71.900	68.016	2,109,940
2022-09-02	74.000	74.400	73.100	73.300	69.341	1,081,076
2022-09-01	75.000	75.200	72.800	73.800	69.814	1,790,115
2022-08-31	74.500	75.600	73.800	75.500	71.422	1,652,300
2022-08-30	73.600	75.300	73.300	75.000	70.949	1,296,322
2022-08-29	72.300	73.600	71.800	73.300	69.341	1,674,509
2022-08-26	75.700	76.200	74.700	75.500	71.422	1,935,649
2022-08-25	73.100	74.900	73.100	74.900	70.854	1,832,850
2022-08-24	73.600	74.500	72.300	72.900	68.962	2,313,879
2022-08-23	75.700	75.700	73.100	73.600	69.625	4,047,319
2022-08-22	77.200	79.200	76.700	77.400	73.219	1,745,000
2022-08-19	77.200	78.900	77.000	77.600	73.409	2,514,352
2022-08-18	76.500	77.500	75.600	77.100	72.936	1,342,685
2022-08-17	76.000	77.200	75.200	76.600	72.463	1,850,724
2022-08-16	77.500	79.500	77.400	78.000	71.895	2,134,611
2022-08-15	77.700	78.500	77.200	78.000	71.895	2,199,684
2022-08-12	78.700	78.700	76.800	76.800	70.789	2,369,307
2022-08-11	77.000	78.500	75.600	78.200	72.079	5,149,053

← NewerPage 17 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.