Taiwan Surface Mounting Technology Corp. (6278.TW) TAI
94.10
-0.9(-0.95%)
Currency In TWD
- General
- Statistics
- Historical Data
- Profile
- Financials
94.10
-0.9(-0.95%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 95.2 | 94.1 | 94.1 | 95.2 | 92.9 | 1.6M |
| April 01, 2026 | 94.6 | 95 | 95 | 95.1 | 93.6 | 753,997 |
| March 31, 2026 | 94.3 | 92.5 | 92.5 | 94.8 | 92.5 | 1.41M |
| March 30, 2026 | 94 | 94.7 | 94.7 | 95.1 | 93.9 | 985,363 |
| March 27, 2026 | 95.1 | 96.1 | 96.1 | 96.3 | 94 | 1.42M |
| March 26, 2026 | 97.3 | 96 | 96 | 97.5 | 95.5 | 891,802 |
| March 25, 2026 | 98 | 97 | 97 | 98 | 96.4 | 795,999 |
| March 24, 2026 | 98.9 | 96.4 | 96.4 | 98.9 | 95.4 | 1.44M |
| March 23, 2026 | 97 | 97.6 | 97.6 | 98.2 | 96.2 | 1.16M |
| March 20, 2026 | 99.3 | 99.1 | 99.1 | 101.5 | 99.1 | 1.39M |
| March 19, 2026 | 99.3 | 99 | 99 | 100.5 | 98.5 | 841,244 |
| March 18, 2026 | 101.5 | 99.6 | 99.6 | 102 | 99.6 | 1.28M |
| March 17, 2026 | 100.5 | 101 | 101 | 101 | 99.7 | 918,274 |
| March 16, 2026 | 100 | 100 | 100 | 100.5 | 99.3 | 755,212 |
| March 13, 2026 | 99.4 | 100 | 100 | 101 | 99 | 1.04M |
| March 12, 2026 | 99.1 | 100 | 100 | 101.5 | 99.1 | 1.37M |
| March 11, 2026 | 96.5 | 100 | 100 | 100.5 | 96.5 | 1.31M |
| March 10, 2026 | 97 | 95.3 | 95.3 | 97.2 | 95.3 | 505,356 |
| March 09, 2026 | 94.8 | 95 | 95 | 96.2 | 93.5 | 1.97M |
| March 06, 2026 | 100 | 100 | 100 | 100.5 | 99.1 | 1.05M |
| March 05, 2026 | 98.5 | 101 | 101 | 101.5 | 98.1 | 1.62M |
| March 04, 2026 | 99 | 97 | 97 | 99.3 | 95.6 | 21,000 |
| March 03, 2026 | 101.5 | 100 | 100 | 102 | 99.9 | 1.67M |
| March 02, 2026 | 100 | 101.5 | 101.5 | 102.5 | 99.2 | 1.61M |
| February 26, 2026 | 101.5 | 101.5 | 101.5 | 103.5 | 101.5 | 2.92M |
| February 25, 2026 | 101 | 101 | 101 | 102.5 | 100 | 1.98M |
| February 24, 2026 | 98.8 | 100.5 | 100.5 | 100.5 | 98.8 | 1.87M |
| February 23, 2026 | 98 | 99.1 | 99.1 | 100.5 | 97.6 | 3.77M |
| February 11, 2026 | 97.7 | 97.4 | 0 | 97.7 | 96.6 | 1.28M |
| February 10, 2026 | 96.8 | 97.4 | 0 | 97.6 | 96.1 | 1.15M |
| February 09, 2026 | 97.3 | 96.9 | 0 | 98 | 96.4 | 1.65M |
| February 06, 2026 | 94.6 | 96.3 | 0 | 96.4 | 93 | 2.53M |
| February 05, 2026 | 94.7 | 94.1 | 0 | 95.6 | 93.8 | 1.2M |
| February 04, 2026 | 93 | 95.1 | 0 | 95.1 | 92.6 | 1.24M |
| February 03, 2026 | 92 | 93.6 | 0 | 93.7 | 92 | 1.21M |
| February 02, 2026 | 92.9 | 91.4 | 0 | 93.5 | 91.4 | 2.04M |
| January 30, 2026 | 94.2 | 92.2 | 0 | 94.4 | 92.1 | 1.95M |
| January 29, 2026 | 94.8 | 93.8 | 0 | 96.5 | 93.6 | 2.14M |
| January 28, 2026 | 95.6 | 93.8 | 0 | 95.6 | 93.6 | 1.74M |
| January 27, 2026 | 96.5 | 94.9 | 0 | 97 | 94.9 | 1.9M |
| January 26, 2026 | 96.7 | 96 | 0 | 97 | 96 | 1.33M |
| January 23, 2026 | 98 | 96.6 | 0 | 98.5 | 96.4 | 1.63M |
| January 22, 2026 | 96.6 | 97.4 | 0 | 97.6 | 96.3 | 1.62M |
| January 21, 2026 | 96.8 | 96.1 | 0 | 96.8 | 96 | 1.2M |
| January 20, 2026 | 97 | 96.9 | 0 | 97.6 | 96.3 | 1.12M |
| January 19, 2026 | 96.8 | 97 | 0 | 98 | 96.4 | 1.15M |
| January 16, 2026 | 96.3 | 96.7 | 0 | 97.6 | 96.3 | 1.58M |
| January 15, 2026 | 97.1 | 96.1 | 0 | 97.1 | 96.1 | 1.38M |
| January 14, 2026 | 96.8 | 96.8 | 0 | 97.4 | 96.2 | 1.3M |
| January 13, 2026 | 96.6 | 96.4 | 0 | 97 | 95.7 | 1.69M |
| January 12, 2026 | 96.3 | 96.2 | 0 | 96.5 | 95.7 | 897,279 |
| January 09, 2026 | 96.6 | 96 | 0 | 96.6 | 95.2 | 900,026 |
| January 08, 2026 | 97 | 96 | 0 | 97 | 95.6 | 1.3M |
| January 07, 2026 | 96.2 | 96.7 | 0 | 97.1 | 96 | 1.98M |
| January 06, 2026 | 93.9 | 95.9 | 0 | 96.2 | 93.8 | 2.56M |
| January 05, 2026 | 95.2 | 93.2 | 0 | 95.3 | 93.1 | 2.31M |
| January 02, 2026 | 95.6 | 94.7 | 0 | 95.9 | 94.6 | 2.33M |
| December 31, 2025 | 96.3 | 95.4 | 0 | 96.7 | 94.8 | 2.62M |
| December 30, 2025 | 101 | 96.3 | 0 | 101.5 | 95.5 | 6.85M |
| December 29, 2025 | 93.5 | 94.4 | 0 | 94.4 | 93.2 | 1.26M |