Taiwan Mask Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	103.00	107.00	102.00	104.50	96.321	22,330,272
2022-02-15	100.00	103.00	99.500	99.900	92.081	7,722,612
2022-02-14	101.50	102.00	99.400	99.400	91.620	7,650,428
2022-02-11	103.00	105.00	101.50	103.50	95.399	14,099,125
2022-02-10	104.00	104.50	100.50	104.00	95.860	10,554,281
2022-02-09	103.00	105.00	101.00	101.50	93.556	10,624,036
2022-02-08	99.800	102.00	99.600	101.50	93.556	6,131,560
2022-02-07	98.200	101.50	97.500	100.50	92.634	7,766,572
2022-01-26	98.000	100.50	96.500	96.500	88.947	9,779,702
2022-01-25	100.00	102.00	97.500	97.700	90.053	8,041,129
2022-01-24	99.900	102.00	97.600	101.00	93.095	11,692,431
2022-01-21	102.00	104.00	99.800	99.800	91.989	10,931,321
2022-01-20	103.00	105.50	102.00	105.50	97.243	11,200,135
2022-01-19	104.50	107.50	102.00	102.50	94.477	36,761,398
2022-01-18	101.50	105.00	101.00	104.50	96.321	18,530,146
2022-01-17	98.200	101.50	97.700	101.00	93.095	10,106,603
2022-01-14	97.600	97.600	93.000	97.500	89.869	10,151,468
2022-01-13	97.200	98.100	96.200	97.300	89.684	3,764,813
2022-01-12	98.900	99.400	96.100	97.200	89.592	6,494,393
2022-01-11	98.800	99.600	96.400	96.700	89.131	8,036,831
2022-01-10	96.700	101.00	96.100	99.700	91.897	7,654,791
2022-01-07	100.50	101.50	96.500	98.400	90.698	10,116,546
2022-01-06	101.00	103.00	99.600	100.00	92.173	8,672,149
2022-01-05	103.50	105.00	101.00	102.00	94.017	8,832,220
2022-01-04	110.00	110.50	103.00	103.00	94.938	20,297,084
2022-01-03	108.50	110.50	106.50	108.00	99.547	20,389,135
2021-12-30	105.50	113.50	105.50	108.00	99.547	58,810,305
2021-12-29	104.00	104.50	102.00	104.00	95.860	6,512,879
2021-12-28	104.00	105.00	102.00	104.00	95.860	8,873,719
2021-12-27	100.50	105.00	99.700	103.50	95.399	15,851,423
2021-12-24	101.00	101.50	99.000	99.000	91.251	4,807,840
2021-12-23	101.50	103.00	100.00	100.00	92.173	9,968,672
2021-12-22	99.600	102.00	99.000	99.900	92.081	9,329,221
2021-12-21	97.700	98.700	95.400	98.600	90.883	5,551,704
2021-12-20	96.500	98.400	95.500	97.000	89.408	4,476,715
2021-12-17	97.800	99.000	96.500	96.500	88.947	6,199,760
2021-12-16	99.000	101.50	98.000	99.300	91.528	13,051,472
2021-12-15	96.100	97.800	96.000	97.700	90.053	8,703,270
2021-12-14	99.900	99.900	95.400	96.000	88.486	17,287,159
2021-12-13	107.50	108.50	99.900	99.900	92.081	27,491,764
2021-12-10	106.00	109.00	105.00	107.00	98.625	17,605,552
2021-12-09	113.00	113.00	107.50	107.50	99.086	20,719,557
2021-12-08	111.00	114.00	108.50	112.00	103.23	35,530,268
2021-12-07	112.00	117.00	106.00	107.00	98.625	75,002,800
2021-12-06	109.50	111.00	107.50	109.50	100.93	52,053,960
2021-12-03	102.50	109.50	102.00	109.50	100.93	54,352,098
2021-12-02	101.50	103.50	99.600	99.600	91.804	11,462,541
2021-12-01	99.600	102.50	99.100	102.50	94.477	10,490,606
2021-11-30	100.00	102.50	98.800	101.00	93.095	23,389,452
2021-11-29	95.800	97.500	91.000	97.500	89.869	18,544,193
2021-11-26	98.000	100.50	97.100	98.100	90.422	18,855,775
2021-11-25	101.50	105.00	97.600	97.600	89.961	22,846,974
2021-11-24	104.00	105.00	100.00	100.50	92.634	16,167,752
2021-11-23	106.00	108.00	101.00	103.00	94.938	22,211,251
2021-11-22	111.00	111.00	105.50	106.00	97.703	32,417,459
2021-11-19	105.50	112.50	105.00	110.50	101.85	78,068,006
2021-11-18	106.00	106.50	99.900	102.50	94.477	26,510,453
2021-11-17	109.50	111.00	102.50	104.50	96.321	36,035,104
2021-11-16	104.00	109.50	102.00	105.50	97.243	69,326,273
2021-11-15	98.700	104.00	95.500	104.00	95.860	63,434,983

← NewerPage 20 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.