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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	40.8	41.85	41.85	42.55	40.1	4.16M
September 04, 2025	41.15	40.2	40.2	42.4	40.1	3.1M
September 03, 2025	40.4	40.95	40.95	41.4	40.25	2.16M
September 02, 2025	40.7	40.25	40.25	41.4	39.85	2.62M
September 01, 2025	42.2	40.7	40.7	43.3	40.2	4.1M
August 29, 2025	41.55	42.25	42.25	42.65	41	4.89M
August 28, 2025	42.75	41.45	41.45	42.75	41.3	5.38M
August 27, 2025	44.1	42.95	42.95	45.35	42.6	23.33M
August 26, 2025	38.95	42.4	42.4	42.4	38.4	9.78M
August 25, 2025	38.2	38.55	38.55	39.5	38.05	3.37M
August 22, 2025	38.4	37.4	37.4	38.65	37.1	2.96M
August 21, 2025	38.4	38.4	38.4	39.65	38.1	4.43M
August 20, 2025	37.9	38.75	38.75	40	37.75	8.44M
August 19, 2025	39.7	38	38	40	37.9	5.22M
August 18, 2025	40.55	39.5	39.5	40.95	39.3	8.63M
August 15, 2025	41.4	40.45	40.45	43	39.8	32.59M
August 14, 2025	38.6	39.6	39.6	39.6	38.1	13.85M
August 13, 2025	33.25	36	36	36	33.1	10.75M
August 12, 2025	32.35	32.75	32.75	33	32.05	1.47M
August 11, 2025	32	32.3	32.3	32.45	31.15	1.48M
August 08, 2025	32.3	31.85	31.85	32.65	31.85	1.41M
August 07, 2025	32.75	32.25	32.25	33.3	32.15	1.7M
August 06, 2025	32.35	32.4	32.4	32.7	31.7	1.52M
August 05, 2025	32.4	32.4	32.4	32.7	32.1	1.34M
August 04, 2025	31.8	32.3	32.3	32.95	31.1	2.21M
August 01, 2025	30.7	32.15	32.15	32.15	30	2.53M
July 31, 2025	31.95	31.15	31.15	32.1	30.95	2.24M
July 30, 2025	32	31.8	31.8	32.15	31.3	1.73M
July 29, 2025	33.1	31.85	31.85	33.85	31.85	4.27M
July 28, 2025	32.15	33	33	33	31.35	2.45M
July 25, 2025	32.45	31.8	31.8	32.5	31.5	1.98M

Taiwan Mask Corporation (2338.TW) TAI