Taiwan Mask Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	74.200	75.600	74.100	75.000	69.130	1,264,634
2022-08-09	74.100	75.800	73.500	75.100	69.222	1,830,131
2022-08-08	73.500	74.900	73.000	74.700	68.853	1,600,412
2022-08-05	73.000	75.600	72.900	75.200	69.314	2,754,206
2022-08-04	71.800	72.700	70.800	72.300	66.641	1,745,225
2022-08-03	72.400	73.000	70.500	71.300	65.719	1,568,603
2022-08-02	72.800	72.800	71.600	72.300	66.641	1,802,493
2022-08-01	75.400	75.400	73.900	74.000	68.208	1,318,477
2022-07-29	75.200	76.200	75.000	75.300	69.406	1,879,213
2022-07-28	76.300	76.400	74.100	74.200	68.392	2,198,064
2022-07-27	73.000	75.000	73.000	74.800	68.945	3,425,580
2022-07-26	75.000	75.200	73.200	73.500	67.747	2,700,312
2022-07-25	76.600	76.600	74.500	75.900	69.959	1,993,643
2022-07-22	77.100	77.700	75.900	76.700	70.697	3,262,165
2022-07-21	74.300	76.600	74.100	76.600	70.605	3,710,385
2022-07-20	74.700	76.400	73.500	73.700	67.932	3,986,725
2022-07-19	73.500	74.100	72.700	73.000	67.286	1,673,462
2022-07-18	73.800	74.700	72.700	73.700	67.932	4,495,141
2022-07-15	71.500	74.600	71.100	73.800	68.024	7,635,293
2022-07-14	66.200	72.200	64.600	72.100	66.457	6,972,445
2022-07-13	66.500	67.900	66.100	67.200	61.940	3,308,548
2022-07-12	65.600	66.000	63.100	63.600	58.622	3,092,502
2022-07-11	67.300	68.800	66.600	67.300	62.032	2,439,000
2022-07-08	66.100	69.400	65.800	67.800	62.493	6,181,544
2022-07-07	64.500	65.800	62.200	65.000	59.913	5,726,513
2022-07-06	66.600	67.300	64.000	64.200	59.175	3,949,000
2022-07-05	67.500	68.000	63.500	66.600	61.387	5,547,744
2022-07-04	66.600	68.800	65.700	65.900	60.742	4,923,820
2022-07-01	72.800	72.900	66.100	67.000	61.756	7,368,587
2022-06-30	75.600	75.600	71.000	72.900	67.194	5,273,953
2022-06-29	77.800	78.600	75.200	75.700	69.775	4,289,000
2022-06-28	80.700	80.800	77.200	79.200	73.001	2,880,300
2022-06-27	78.700	81.500	78.500	80.800	74.476	4,361,055
2022-06-24	78.100	78.500	75.700	76.400	70.420	2,893,652
2022-06-23	80.400	81.100	76.800	77.000	70.973	5,723,154
2022-06-22	87.800	87.900	79.800	79.800	73.554	8,995,324
2022-06-21	88.900	89.600	87.900	88.600	81.665	3,378,708
2022-06-20	92.600	92.600	87.100	87.100	80.283	4,324,820
2022-06-17	88.900	91.700	87.000	91.000	83.878	7,669,018
2022-06-16	96.200	96.700	90.400	90.400	83.324	10,242,482
2022-06-15	92.500	95.600	92.400	94.600	87.196	9,483,488
2022-06-14	93.500	94.200	90.900	93.100	85.813	5,760,110
2022-06-13	92.000	95.400	91.400	93.400	86.090	6,783,612
2022-06-10	92.300	93.900	91.900	93.900	86.551	3,530,058
2022-06-09	90.500	93.000	89.900	93.000	85.721	4,248,190
2022-06-08	92.000	92.400	90.800	91.000	83.878	2,408,945
2022-06-07	90.300	91.700	90.300	91.500	84.338	2,281,032
2022-06-06	92.600	92.800	90.400	91.900	84.707	3,887,483
2022-06-02	93.200	94.100	92.100	92.200	84.984	4,032,405
2022-06-01	94.500	95.900	92.200	93.200	85.905	9,886,911
2022-05-31	91.700	94.000	91.100	93.900	86.551	9,791,521
2022-05-30	90.000	94.000	89.900	91.100	83.970	11,628,733
2022-05-27	88.600	89.400	88.100	88.500	81.573	6,887,140
2022-05-26	87.500	88.700	86.400	87.300	80.467	9,507,686
2022-05-25	84.900	86.300	84.700	86.300	79.545	7,242,196
2022-05-24	83.900	85.300	83.200	83.800	77.241	5,512,180
2022-05-23	84.900	85.500	83.000	83.600	77.057	3,476,032
2022-05-20	85.500	86.500	84.100	84.200	77.610	7,231,256
2022-05-19	81.000	85.500	80.900	85.500	78.808	8,839,273
2022-05-18	83.500	85.600	82.000	83.500	76.965	11,825,815

← NewerPage 18 of 21 · 1,216 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.