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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 11, 2026	34.35	33.65	33.65	34.35	33.45	1.38M
February 10, 2026	35.3	33.95	33.95	35.3	33.8	2.21M
February 09, 2026	35.5	34.75	34.75	36.5	34.55	2.61M
February 06, 2026	36.9	35.5	35.5	36.9	34.9	1.56M
February 05, 2026	37.25	37	37	38.45	36.9	1.05M
February 04, 2026	38.45	37.75	37.75	38.65	37.65	1.07M
February 03, 2026	38	38.45	38.45	38.6	37.1	1.16M
February 02, 2026	38.45	37.1	37.1	38.45	36.6	2.03M
January 30, 2026	39.95	39	39	40.05	38.55	1.95M
January 29, 2026	42.5	40	40	42.5	39.65	3.01M
January 28, 2026	42	42.4	42.4	43	41.9	4.12M
January 27, 2026	40.7	41.85	41.85	41.9	40.2	2.94M
January 26, 2026	40.25	40.15	40.15	40.7	39.45	2.17M
January 23, 2026	42.2	40.1	40.1	42.3	40.1	2.84M
January 22, 2026	42.5	41.9	41.9	43.6	41.9	4.81M
January 21, 2026	41.05	41.9	41.9	42.3	40.7	3.28M
January 20, 2026	42.2	41.55	41.55	42.25	40.8	2.64M
January 19, 2026	40.4	41.7	41.7	42.35	39.7	5.7M
January 16, 2026	39	39.95	39.95	41	38.7	5M
January 15, 2026	38.8	38.7	38.7	38.8	37.9	1.28M
January 14, 2026	38.05	38.8	38.8	39.4	38.05	3.06M
January 13, 2026	37.8	37.7	37.7	37.8	36.5	1.18M
January 12, 2026	37.05	37.65	37.65	38.4	37.05	1.42M
January 09, 2026	37.15	36.95	36.95	37.2	35.55	1.46M
January 08, 2026	38.35	37.15	37.15	38.45	36.8	3.25M
January 07, 2026	36.7	38.95	38.95	39.35	36.55	5.41M
January 06, 2026	35.55	36.55	36.55	36.75	35.55	1.18M
January 05, 2026	36.15	35.45	35.45	36.75	35.15	1.38M
January 02, 2026	35.5	35.95	35.95	36.2	35.5	663,175
December 31, 2025	36.15	35.35	35.35	36.8	35.35	976,148
December 30, 2025	35.8	36.05	36.05	36.2	34.9	817,265
December 29, 2025	35.95	36.15	36.15	36.45	35.7	710,607
December 26, 2025	36.4	36	36	36.85	35.75	936,009
December 24, 2025	37.5	36.35	36.35	37.5	35.85	2.55M
December 23, 2025	36.2	37.3	37.3	38.7	35.75	3.48M
December 22, 2025	35.6	35.75	35.75	35.75	35.3	645,884
December 19, 2025	34.05	35.35	35.35	35.35	34.05	1.1M
December 18, 2025	33.95	33.9	33.9	34.5	33.35	442,128
December 17, 2025	34.65	33.95	33.95	35.35	33.85	894,058
December 16, 2025	36.45	34.6	34.6	36.45	34.3	1.2M
December 15, 2025	35.25	36.6	36.6	36.75	35.05	1.26M
December 12, 2025	35.95	35.45	35.45	35.95	35.2	381,292
December 11, 2025	35.6	35.45	35.45	36.35	35.25	484,205
December 10, 2025	36.15	35.45	35.45	36.55	35.35	723,255
December 09, 2025	36.5	36.15	36.15	37	35.35	870,378
December 08, 2025	35.6	36.45	36.45	36.6	35.5	584,134
December 05, 2025	35.85	35.4	35.4	36	35.2	439,334
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

Taiwan Mask Corporation (2338.TW) TAI