Taiwan Mask Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	80.100	81.300	78.600	81.000	74.660	4,676,475
2022-05-16	82.700	83.300	79.300	79.600	73.370	5,680,252
2022-05-13	80.500	81.700	79.600	81.000	74.660	5,827,200
2022-05-12	80.400	81.900	78.300	78.700	72.540	10,247,396
2022-05-11	79.300	81.100	78.600	80.300	74.015	12,204,628
2022-05-10	73.100	78.300	71.500	77.800	71.711	6,399,508
2022-05-09	76.900	77.000	74.200	74.200	68.392	4,413,120
2022-05-06	75.000	76.800	74.800	76.700	70.697	2,268,062
2022-05-05	78.800	78.800	77.100	77.400	71.342	3,375,228
2022-05-04	76.000	76.800	75.700	76.400	70.420	2,463,488
2022-05-03	75.400	77.500	74.800	75.700	69.775	6,084,000
2022-04-29	75.600	75.600	73.600	74.000	68.208	3,779,288
2022-04-28	73.400	75.400	71.100	73.600	67.839	4,514,933
2022-04-27	71.500	73.300	69.400	73.000	67.286	6,622,655
2022-04-26	75.900	76.000	73.700	74.700	68.853	4,054,563
2022-04-25	76.800	76.800	74.500	74.500	68.669	6,340,978
2022-04-22	81.100	81.400	79.000	79.200	73.001	5,001,162
2022-04-21	82.100	82.300	80.700	82.100	75.674	3,512,051
2022-04-20	82.400	82.500	80.700	81.600	75.213	3,388,373
2022-04-19	83.000	83.400	81.100	81.200	74.845	5,271,532
2022-04-18	84.000	84.500	81.300	81.800	75.398	7,969,325
2022-04-15	89.600	89.700	85.000	85.100	78.439	8,922,007
2022-04-14	92.700	92.800	88.100	89.800	82.771	3,501,362
2022-04-13	92.000	92.300	90.800	91.700	84.523	2,811,956
2022-04-12	90.700	92.800	90.000	90.700	83.601	4,290,354
2022-04-11	97.500	98.000	91.400	91.500	84.338	7,267,488
2022-04-08	95.500	96.500	94.800	96.000	88.486	4,289,217
2022-04-07	95.700	96.900	93.300	94.000	86.643	4,070,559
2022-04-06	96.000	97.500	95.300	96.500	88.947	3,471,031
2022-04-01	97.500	99.500	96.300	97.000	89.408	14,896,190
2022-03-31	97.700	98.300	96.700	96.900	89.316	9,383,651
2022-03-30	95.100	97.900	95.100	96.700	89.131	13,067,865
2022-03-29	93.300	93.900	92.700	93.500	86.182	2,279,275
2022-03-28	91.000	92.900	89.800	92.600	85.352	2,738,764
2022-03-25	93.600	94.000	91.300	91.300	84.154	2,494,714
2022-03-24	94.000	94.400	92.000	92.700	85.444	2,290,116
2022-03-23	94.900	95.600	94.000	94.000	86.643	1,988,518
2022-03-22	94.800	94.800	93.200	93.900	86.551	1,054,185
2022-03-21	96.400	96.600	94.000	94.000	86.643	2,079,059
2022-03-18	93.200	94.000	92.600	94.000	86.643	2,828,028
2022-03-17	92.200	93.600	91.700	93.200	85.905	4,660,117
2022-03-16	92.500	92.700	89.200	90.100	83.048	2,658,243
2022-03-15	92.200	92.200	90.000	90.200	83.140	3,094,609
2022-03-14	92.000	92.900	90.900	92.100	84.891	2,765,333
2022-03-11	91.900	91.900	90.200	91.400	84.246	2,873,926
2022-03-10	91.000	92.200	90.500	91.900	84.707	6,055,770
2022-03-09	87.100	88.300	86.000	88.100	81.204	6,083,498
2022-03-08	87.200	90.500	84.200	84.500	77.886	12,733,206
2022-03-07	96.000	96.100	89.800	89.900	82.864	13,871,135
2022-03-04	99.100	99.400	98.200	98.300	90.606	3,688,031
2022-03-03	101.00	102.00	99.900	99.900	92.081	4,084,700
2022-03-02	99.400	100.00	98.500	99.400	91.620	2,555,256
2022-03-01	98.800	100.50	98.800	99.500	91.712	3,276,179
2022-02-25	99.600	100.50	97.200	98.000	90.330	4,965,301
2022-02-24	99.500	100.50	96.500	97.000	89.408	6,918,208
2022-02-23	99.600	101.00	99.600	100.50	92.634	3,895,888
2022-02-22	100.50	101.00	98.100	99.100	91.344	8,666,856
2022-02-21	102.50	103.00	101.00	101.50	93.556	4,731,683
2022-02-18	102.00	103.50	101.00	103.00	94.938	7,352,109
2022-02-17	105.50	108.00	102.00	103.00	94.938	26,556,909

← NewerPage 19 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.