Taiwan Surface Mounting Technology Corp. (6278.TW)
Taiwan - Taiwan Delayed Price. Currency in TWD
Add to watchlist
As of 10:53AM CST. Market open.
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 23, 2024 | 116.50 | 117.00 | 115.00 | 116.00 | 116.00 | 1,810,618 |
| May 22, 2024 | 117.50 | 118.50 | 116.00 | 116.00 | 116.00 | 3,686,550 |
| May 21, 2024 | 117.50 | 117.50 | 115.00 | 116.50 | 116.50 | 3,336,484 |
| May 20, 2024 | 121.00 | 121.00 | 116.00 | 116.50 | 116.50 | 6,756,772 |
| May 17, 2024 | 119.00 | 120.50 | 118.00 | 120.00 | 120.00 | 4,231,717 |
| May 16, 2024 | 118.50 | 119.50 | 115.50 | 119.50 | 119.50 | 4,385,629 |
| May 15, 2024 | 119.00 | 119.50 | 117.00 | 118.50 | 118.50 | 2,359,640 |
| May 14, 2024 | 118.00 | 118.50 | 116.50 | 118.50 | 118.50 | 2,368,652 |
| May 13, 2024 | 118.00 | 118.50 | 116.00 | 116.50 | 116.50 | 1,939,486 |
| May 10, 2024 | 118.00 | 118.50 | 116.00 | 117.00 | 117.00 | 3,244,803 |
| May 09, 2024 | 122.50 | 122.50 | 117.00 | 117.00 | 117.00 | 3,695,642 |
| May 08, 2024 | 119.00 | 122.00 | 118.00 | 121.00 | 121.00 | 4,740,220 |
| May 07, 2024 | 119.00 | 121.00 | 118.00 | 119.00 | 119.00 | 4,862,332 |
| May 06, 2024 | 119.50 | 120.00 | 116.50 | 118.00 | 118.00 | 4,345,032 |
| May 03, 2024 | 124.00 | 124.00 | 117.00 | 118.50 | 118.50 | 7,806,072 |
| May 02, 2024 | 119.00 | 123.00 | 118.50 | 122.00 | 122.00 | 10,017,358 |
| Apr 30, 2024 | 118.00 | 121.00 | 115.50 | 119.50 | 119.50 | 14,800,579 |
| Apr 29, 2024 | 111.50 | 114.00 | 111.50 | 114.00 | 114.00 | 3,910,939 |
| Apr 26, 2024 | 113.50 | 114.50 | 110.00 | 111.00 | 111.00 | 4,325,177 |
| Apr 25, 2024 | 113.00 | 115.00 | 111.50 | 111.50 | 111.50 | 5,262,158 |
| Apr 24, 2024 | 110.00 | 114.00 | 108.50 | 113.50 | 113.50 | 7,846,408 |
| Apr 23, 2024 | 107.50 | 108.00 | 104.00 | 108.00 | 108.00 | 2,817,818 |
| Apr 22, 2024 | 107.50 | 107.50 | 105.00 | 106.00 | 106.00 | 2,072,207 |
| Apr 19, 2024 | 108.50 | 108.50 | 105.00 | 107.50 | 107.50 | 2,699,318 |
| Apr 18, 2024 | 107.00 | 109.00 | 106.50 | 109.00 | 109.00 | 1,813,375 |
| Apr 17, 2024 | 106.50 | 109.50 | 106.50 | 107.50 | 107.50 | 2,607,153 |
| Apr 16, 2024 | 109.00 | 109.00 | 105.50 | 105.50 | 105.50 | 3,600,872 |
| Apr 15, 2024 | 109.50 | 111.50 | 107.00 | 110.00 | 110.00 | 3,285,479 |
| Apr 12, 2024 | 109.00 | 111.00 | 108.00 | 110.50 | 110.50 | 2,748,800 |
| Apr 11, 2024 | 110.50 | 113.00 | 108.50 | 109.00 | 109.00 | 4,412,348 |
| Apr 10, 2024 | 109.50 | 110.50 | 108.50 | 109.00 | 109.00 | 1,815,858 |
| Apr 09, 2024 | 111.00 | 111.50 | 108.00 | 109.00 | 109.00 | 2,833,788 |
| Apr 08, 2024 | 109.50 | 110.50 | 107.00 | 110.50 | 110.50 | 3,260,659 |
| Apr 03, 2024 | 109.50 | 111.00 | 108.50 | 110.00 | 110.00 | 2,088,047 |
| Apr 02, 2024 | 110.50 | 111.00 | 109.00 | 110.50 | 110.50 | 2,615,400 |
| Apr 01, 2024 | 109.00 | 109.50 | 107.50 | 108.50 | 108.50 | 2,504,753 |
| Mar 29, 2024 | 106.50 | 110.50 | 106.50 | 108.50 | 108.50 | 4,883,000 |
| Mar 28, 2024 | 105.50 | 108.00 | 104.00 | 105.50 | 105.50 | 4,406,510 |
| Mar 27, 2024 | 103.50 | 105.00 | 103.00 | 104.50 | 104.50 | 1,483,095 |
| Mar 26, 2024 | 104.50 | 105.00 | 102.00 | 103.00 | 103.00 | 2,225,731 |
| Mar 25, 2024 | 105.50 | 106.00 | 103.50 | 104.00 | 104.00 | 1,946,657 |
| Mar 22, 2024 | 107.00 | 107.00 | 104.00 | 104.50 | 104.50 | 4,151,812 |
| Mar 21, 2024 | 108.00 | 109.50 | 106.50 | 107.00 | 107.00 | 5,104,562 |
| Mar 20, 2024 | 110.50 | 111.50 | 105.50 | 106.00 | 106.00 | 9,892,593 |
| Mar 19, 2024 | 108.00 | 115.50 | 107.00 | 112.00 | 112.00 | 11,624,569 |
| Mar 18, 2024 | 108.00 | 109.50 | 106.00 | 108.00 | 108.00 | 2,820,603 |
| Mar 15, 2024 | 109.50 | 109.50 | 106.00 | 108.00 | 108.00 | 3,417,399 |
| Mar 14, 2024 | 109.00 | 111.50 | 105.50 | 110.00 | 110.00 | 7,733,785 |
| Mar 13, 2024 | 103.50 | 109.00 | 103.00 | 107.50 | 107.50 | 9,641,618 |
| Mar 12, 2024 | 102.50 | 103.00 | 101.00 | 103.00 | 103.00 | 2,605,718 |
| Mar 11, 2024 | 98.80 | 103.00 | 98.60 | 102.00 | 102.00 | 5,987,459 |
| Mar 08, 2024 | 97.40 | 98.10 | 96.50 | 98.10 | 98.10 | 2,295,300 |
| Mar 07, 2024 | 98.30 | 100.50 | 96.30 | 96.50 | 96.50 | 3,002,162 |
| Mar 06, 2024 | 97.60 | 97.80 | 96.80 | 97.80 | 97.80 | 1,185,063 |
| Mar 05, 2024 | 97.50 | 98.10 | 96.30 | 98.00 | 98.00 | 1,621,240 |
| Mar 04, 2024 | 95.80 | 97.30 | 95.40 | 97.30 | 97.30 | 1,882,887 |
| Mar 01, 2024 | 98.00 | 98.40 | 95.20 | 95.20 | 95.20 | 1,812,816 |
| Feb 29, 2024 | 96.40 | 98.20 | 95.70 | 98.20 | 98.20 | 1,799,093 |
| Feb 27, 2024 | 96.90 | 97.50 | 95.20 | 96.10 | 96.10 | 1,087,359 |
| Feb 26, 2024 | 96.40 | 96.70 | 95.80 | 96.60 | 96.60 | 863,773 |
| Feb 23, 2024 | 96.60 | 96.60 | 96.00 | 96.40 | 96.40 | 847,736 |
| Feb 22, 2024 | 95.90 | 96.90 | 95.60 | 96.60 | 96.60 | 1,398,331 |
| Feb 21, 2024 | 95.10 | 95.80 | 95.00 | 95.30 | 95.30 | 659,064 |
| Feb 20, 2024 | 96.40 | 96.40 | 95.10 | 95.10 | 95.10 | 805,348 |
| Feb 19, 2024 | 95.00 | 96.40 | 94.30 | 96.00 | 96.00 | 1,629,428 |
| Feb 16, 2024 | 94.80 | 94.90 | 94.20 | 94.50 | 94.50 | 896,604 |
| Feb 15, 2024 | 93.00 | 94.40 | 92.60 | 94.40 | 94.40 | 1,558,967 |
| Feb 05, 2024 | 92.80 | 92.80 | 91.90 | 92.50 | 92.50 | 413,664 |
| Feb 02, 2024 | 93.30 | 93.50 | 92.70 | 92.80 | 92.80 | 439,010 |
| Feb 01, 2024 | 92.50 | 93.40 | 92.50 | 93.30 | 93.30 | 498,050 |
| Jan 31, 2024 | 92.70 | 93.30 | 92.40 | 92.70 | 92.70 | 712,010 |
| Jan 30, 2024 | 93.70 | 94.00 | 93.10 | 93.10 | 93.10 | 469,050 |
| Jan 29, 2024 | 93.50 | 93.80 | 92.70 | 93.70 | 93.70 | 746,665 |
| Jan 26, 2024 | 92.80 | 94.40 | 92.60 | 93.10 | 93.10 | 1,670,900 |
| Jan 25, 2024 | 92.70 | 92.80 | 91.60 | 92.80 | 92.80 | 1,043,488 |
| Jan 24, 2024 | 92.50 | 92.80 | 91.80 | 92.10 | 92.10 | 1,020,003 |
| Jan 23, 2024 | 92.40 | 92.70 | 91.40 | 92.10 | 92.10 | 707,325 |
| Jan 22, 2024 | 91.80 | 93.20 | 91.80 | 92.20 | 92.20 | 958,180 |
| Jan 19, 2024 | 90.60 | 91.70 | 90.40 | 91.60 | 91.60 | 955,029 |
| Jan 18, 2024 | 91.30 | 91.30 | 89.60 | 90.30 | 90.30 | 1,982,000 |
| Jan 17, 2024 | 93.30 | 93.40 | 91.60 | 91.60 | 91.60 | 1,617,557 |
| Jan 16, 2024 | 93.50 | 93.70 | 93.20 | 93.40 | 93.40 | 642,000 |
| Jan 15, 2024 | 93.00 | 94.10 | 93.00 | 94.00 | 94.00 | 536,093 |
| Jan 12, 2024 | 93.70 | 93.70 | 92.70 | 92.80 | 92.80 | 717,020 |
| Jan 11, 2024 | 93.10 | 93.70 | 92.60 | 93.70 | 93.70 | 780,284 |
| Jan 10, 2024 | 93.30 | 93.30 | 92.30 | 92.80 | 92.80 | 1,003,101 |
| Jan 09, 2024 | 94.70 | 94.70 | 93.40 | 93.40 | 93.40 | 738,784 |
| Jan 08, 2024 | 94.00 | 94.40 | 93.40 | 94.00 | 94.00 | 741,020 |
| Jan 05, 2024 | 94.20 | 94.80 | 93.70 | 93.80 | 93.80 | 915,437 |
| Jan 04, 2024 | 95.30 | 95.40 | 94.10 | 94.70 | 94.70 | 1,154,013 |
| Jan 03, 2024 | 95.00 | 95.70 | 94.60 | 95.50 | 95.50 | 914,385 |
| Jan 02, 2024 | 95.90 | 95.90 | 94.70 | 95.90 | 95.90 | 1,258,592 |
| Dec 29, 2023 | 95.10 | 95.90 | 94.30 | 95.90 | 95.90 | 1,408,797 |
| Dec 28, 2023 | 94.40 | 95.20 | 94.10 | 95.10 | 95.10 | 1,205,208 |
| Dec 27, 2023 | 93.70 | 94.50 | 93.20 | 94.50 | 94.50 | 1,208,097 |
| Dec 26, 2023 | 93.40 | 93.60 | 92.80 | 93.60 | 93.60 | 1,378,668 |
| Dec 25, 2023 | 94.40 | 94.40 | 93.10 | 93.10 | 93.10 | 883,100 |
| Dec 22, 2023 | 94.70 | 95.20 | 93.80 | 93.80 | 93.80 | 2,477,171 |
| Dec 21, 2023 | 93.90 | 95.70 | 93.50 | 95.00 | 95.00 | 2,304,137 |
| Dec 20, 2023 | 93.60 | 96.20 | 93.60 | 94.80 | 94.80 | 3,458,767 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.