Taiwan Mask Corporation - 2338.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	36.55	35.9	35.9	36.55	35.7	410,462
December 03, 2025	35.85	36	36	36.45	35.85	397,518
December 02, 2025	36.25	35.85	35.85	36.3	35.8	329,650
December 01, 2025	36.45	36.05	36.05	37.45	35.9	703,435
November 28, 2025	35.8	36.65	36.65	37	35.65	913,956
November 27, 2025	35.2	35.45	35.45	35.45	35.05	480,416
November 26, 2025	34.3	34.9	34.9	34.95	34.3	578,957
November 25, 2025	33.75	34.1	34.1	34.25	33.6	494,417
November 24, 2025	33.35	33.55	33.55	33.75	32.8	604,193
November 21, 2025	34	33.15	33.15	34	32.85	1.01M
November 20, 2025	34.25	34.5	34.5	35	34.2	893,111
November 19, 2025	34	33.5	33.5	34.65	33.45	1.03M
November 18, 2025	35.7	34.2	34.2	35.7	34.1	1.26M
November 17, 2025	35.25	36	36	36.35	35.1	1.22M
November 14, 2025	35.75	35.05	35.05	35.8	35	1.05M
November 13, 2025	36.75	36.1	36.1	36.9	36	812,259
November 12, 2025	36.6	36.9	36.9	37.35	36.5	766,535
November 11, 2025	36.2	36.45	36.45	36.8	36.2	664,322
November 10, 2025	35.75	36.15	36.15	36.25	35	917,014
November 07, 2025	35.95	35.75	35.75	36	35.25	869,587
November 06, 2025	36.5	36.2	36.2	37.45	36.2	769,944
November 05, 2025	36	36.1	36.1	36.4	35.35	1.11M
November 04, 2025	38.1	36.55	36.55	38.1	36.5	1.3M
November 03, 2025	38.85	37.9	37.9	39.2	37.8	1.06M
October 31, 2025	38.05	38.5	38.5	38.5	37.65	1.14M
October 30, 2025	39.15	38	38	39.35	37.6	2.25M
October 29, 2025	39.8	38.95	38.95	40.1	38.8	1.24M
October 28, 2025	40.8	39.4	39.4	40.9	39.35	1.29M
October 27, 2025	39.85	40.45	40.45	41.45	39.2	2.99M
October 23, 2025	39.3	39.05	39.05	39.3	38.35	1.38M
October 22, 2025	40.35	39.35	39.35	40.5	38.95	1.75M
October 21, 2025	39.8	39.7	39.7	40.15	39.5	1.11M
October 20, 2025	39.6	39.1	39.1	39.75	38.85	810,256
October 17, 2025	40.25	39.2	39.2	40.25	39.2	1.08M
October 16, 2025	38.95	40.25	40.25	40.7	38.95	2.36M
October 15, 2025	39.3	38.85	38.85	39.35	38.65	1.26M
October 14, 2025	40	39.25	39.25	40.65	38.8	2.32M
October 13, 2025	37	39.6	39.6	40.05	37	2.25M
October 09, 2025	40.6	40.75	40.75	42.35	40.6	2.31M
October 08, 2025	40.35	40.45	40.45	40.65	39.55	920,057
October 07, 2025	39.65	40.35	40.35	41.3	39.1	2.01M
October 03, 2025	39	39.05	39.05	39.6	38.4	1.56M
October 02, 2025	41	39.2	39.2	41	39.2	1.42M
October 01, 2025	40.55	40.45	40.45	41	40.3	1.01M
September 30, 2025	40.05	40.25	40.25	40.55	39.6	977,886
September 26, 2025	40.8	39.7	39.7	40.8	39.2	2.25M
September 25, 2025	41.05	40.7	40.7	41.55	40.55	1.09M
September 24, 2025	41.25	40.8	40.8	41.65	40.2	1.84M
September 23, 2025	41.8	41.2	41.2	41.9	40.65	1.93M
September 22, 2025	41.75	41.5	41.5	42.7	41.35	2.65M
September 19, 2025	42.4	41.35	41.35	42.6	41.35	4.5M
September 18, 2025	41	42.35	42.35	42.9	40.65	4.2M
September 17, 2025	43.1	41	41	45	40.75	8.49M
September 16, 2025	41.3	42.9	42.9	42.9	41.1	4.42M
September 15, 2025	40.4	41.4	41.4	42.45	39.95	5.27M
September 12, 2025	40.1	40.4	40.4	41.3	40.05	1.58M
September 11, 2025	41.4	40.05	40.05	41.7	39.4	2.72M
September 10, 2025	41	41.25	41.25	41.45	40.6	1.75M
September 09, 2025	41.25	40.6	40.6	42.15	40.5	2.12M
September 08, 2025	42	41.15	41.15	42.4	41.05	2.18M

Taiwan Mask Corporation (2338.TW) TAI