Taiwan Styrene Monomer Corporation (TPE:1310)
Taiwan · Delayed Price · Currency is TWD 8.85
-0.06 (-0.67%)
Feb 2, 2026, 1:35 PM CST
Taiwan Styrene Monomer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 8.88 | 8.88 | 8.66 | 8.85 | 8.85 | -0.67% | 2,420,999 |
| Jan 30, 2026 | 9.05 | 9.16 | 8.83 | 8.91 | 8.91 | -1.66% | 2,870,516 |
| Jan 29, 2026 | 9.18 | 9.18 | 8.93 | 9.06 | 9.06 | -1.20% | 2,581,491 |
| Jan 28, 2026 | 9.14 | 9.21 | 8.98 | 9.17 | 9.17 | 1.10% | 4,543,381 |
| Jan 27, 2026 | 9.23 | 9.35 | 9.02 | 9.07 | 9.07 | -0.55% | 3,415,161 |
| Jan 26, 2026 | 8.93 | 9.20 | 8.93 | 9.12 | 9.12 | 2.82% | 5,874,770 |
| Jan 23, 2026 | 8.85 | 9.09 | 8.85 | 8.87 | 8.87 | 1.03% | 3,697,995 |
| Jan 22, 2026 | 8.80 | 8.98 | 8.66 | 8.78 | 8.78 | 0.69% | 2,320,389 |
| Jan 21, 2026 | 8.90 | 8.90 | 8.70 | 8.72 | 8.72 | -2.02% | 1,921,447 |
| Jan 20, 2026 | 8.97 | 8.97 | 8.84 | 8.90 | 8.90 | -0.67% | 2,013,142 |
| Jan 19, 2026 | 8.82 | 9.02 | 8.80 | 8.96 | 8.96 | 1.59% | 2,846,651 |
| Jan 16, 2026 | 9.19 | 9.19 | 8.71 | 8.82 | 8.82 | -4.13% | 6,903,042 |
| Jan 15, 2026 | 8.93 | 9.26 | 8.88 | 9.20 | 9.20 | 3.02% | 5,235,773 |
| Jan 14, 2026 | 8.85 | 8.99 | 8.85 | 8.93 | 8.93 | 1.59% | 2,295,145 |
| Jan 13, 2026 | 8.75 | 8.85 | 8.64 | 8.79 | 8.79 | 0.46% | 1,905,780 |
| Jan 12, 2026 | 8.70 | 9.00 | 8.67 | 8.75 | 8.75 | 1.27% | 3,021,885 |
| Jan 9, 2026 | 8.95 | 8.97 | 8.63 | 8.64 | 8.64 | -2.15% | 2,337,918 |
| Jan 8, 2026 | 9.08 | 9.22 | 8.76 | 8.83 | 8.83 | -1.12% | 3,706,194 |
| Jan 7, 2026 | 8.73 | 8.98 | 8.73 | 8.93 | 8.93 | 2.76% | 3,184,821 |
| Jan 6, 2026 | 8.65 | 8.72 | 8.60 | 8.69 | 8.69 | 1.28% | 1,279,829 |
| Jan 5, 2026 | 8.71 | 8.77 | 8.56 | 8.58 | 8.58 | -1.15% | 1,096,662 |
| Jan 2, 2026 | 8.85 | 8.88 | 8.54 | 8.68 | 8.68 | -2.03% | 2,168,570 |
| Dec 31, 2025 | 9.00 | 9.00 | 8.79 | 8.86 | 8.86 | -1.77% | 2,588,132 |
| Dec 30, 2025 | 8.45 | 9.17 | 8.44 | 9.02 | 9.02 | 6.87% | 7,931,023 |
| Dec 29, 2025 | 8.41 | 8.54 | 8.40 | 8.44 | 8.44 | 0.36% | 844,926 |
| Dec 26, 2025 | 8.48 | 8.49 | 8.35 | 8.41 | 8.41 | -0.47% | 690,670 |
| Dec 24, 2025 | 8.58 | 8.62 | 8.39 | 8.45 | 8.45 | -1.74% | 1,932,448 |
| Dec 23, 2025 | 8.58 | 8.68 | 8.54 | 8.60 | 8.60 | 0.35% | 936,174 |
| Dec 22, 2025 | 8.50 | 8.61 | 8.50 | 8.57 | 8.57 | 1.42% | 1,874,981 |
| Dec 19, 2025 | 8.58 | 8.58 | 8.45 | 8.45 | 8.45 | -0.12% | 708,011 |
| Dec 18, 2025 | 8.49 | 8.56 | 8.45 | 8.46 | 8.46 | -0.24% | 792,465 |
| Dec 17, 2025 | 8.65 | 8.66 | 8.47 | 8.48 | 8.48 | -1.97% | 1,649,474 |
| Dec 16, 2025 | 8.79 | 8.79 | 8.61 | 8.65 | 8.65 | -2.15% | 1,178,352 |
| Dec 15, 2025 | 8.68 | 9.03 | 8.65 | 8.84 | 8.84 | 0.80% | 1,196,296 |
| Dec 12, 2025 | 8.91 | 8.99 | 8.75 | 8.77 | 8.77 | -0.90% | 919,501 |
| Dec 11, 2025 | 8.90 | 8.91 | 8.81 | 8.85 | 8.85 | 0.11% | 555,454 |
| Dec 10, 2025 | 8.97 | 8.99 | 8.82 | 8.84 | 8.84 | -1.45% | 579,566 |
| Dec 9, 2025 | 8.95 | 9.02 | 8.80 | 8.97 | 8.97 | 0.34% | 980,743 |
| Dec 8, 2025 | 9.13 | 9.13 | 8.85 | 8.94 | 8.94 | -1.76% | 1,424,355 |
| Dec 5, 2025 | 9.35 | 9.35 | 9.06 | 9.10 | 9.10 | -2.05% | 1,312,835 |
| Dec 4, 2025 | 9.37 | 9.37 | 9.22 | 9.29 | 9.29 | -1.06% | 1,129,883 |
| Dec 3, 2025 | 9.49 | 9.49 | 9.26 | 9.39 | 9.39 | -0.74% | 2,210,972 |
| Dec 2, 2025 | 9.38 | 9.98 | 9.35 | 9.46 | 9.46 | 1.28% | 7,292,878 |
| Dec 1, 2025 | 8.92 | 9.47 | 8.92 | 9.34 | 9.34 | 4.71% | 3,425,433 |
| Nov 28, 2025 | 8.82 | 8.96 | 8.78 | 8.92 | 8.92 | 2.18% | 1,219,197 |
| Nov 27, 2025 | 8.66 | 8.94 | 8.65 | 8.73 | 8.73 | 1.39% | 735,971 |
| Nov 26, 2025 | 8.49 | 8.61 | 8.41 | 8.61 | 8.61 | 2.38% | 569,359 |
| Nov 25, 2025 | 8.46 | 8.46 | 8.30 | 8.41 | 8.41 | 0.36% | 551,707 |
| Nov 24, 2025 | 8.50 | 8.64 | 8.34 | 8.38 | 8.38 | -0.24% | 583,362 |
| Nov 21, 2025 | 8.63 | 8.63 | 8.32 | 8.40 | 8.40 | -1.41% | 1,053,514 |