Taiwan Styrene Monomer Corporation (TPE:1310)
Taiwan · Delayed Price · Currency is TWD 9.30
+0.29 (3.22%)
Aug 11, 2025, 1:30 PM CST
Taiwan Styrene Monomer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 9.01 | 9.30 | 8.95 | 9.30 | 9.30 | 3.22% | 1,047,918 |
| Aug 8, 2025 | 9.16 | 9.16 | 8.99 | 9.01 | 9.01 | -0.88% | 653,194 |
| Aug 7, 2025 | 9.32 | 9.32 | 9.09 | 9.09 | 9.09 | -1.52% | 795,260 |
| Aug 6, 2025 | 8.82 | 9.51 | 8.82 | 9.23 | 9.23 | 4.89% | 2,176,914 |
| Aug 5, 2025 | 8.83 | 8.88 | 8.70 | 8.80 | 8.80 | 0.11% | 929,133 |
| Aug 4, 2025 | 9.07 | 9.07 | 8.46 | 8.79 | 8.79 | -4.77% | 3,374,147 |
| Aug 1, 2025 | 9.38 | 9.38 | 9.15 | 9.23 | 9.23 | -2.84% | 1,566,582 |
| Jul 31, 2025 | 9.68 | 9.68 | 9.38 | 9.50 | 9.50 | -1.76% | 2,076,297 |
| Jul 30, 2025 | 9.38 | 9.85 | 9.33 | 9.67 | 9.67 | 2.65% | 2,668,749 |
| Jul 29, 2025 | 9.63 | 9.89 | 9.41 | 9.42 | 9.42 | -2.08% | 2,557,291 |
| Jul 28, 2025 | 9.49 | 9.71 | 9.40 | 9.62 | 9.62 | 0.42% | 2,644,424 |
| Jul 25, 2025 | 9.45 | 10.05 | 9.40 | 9.58 | 9.58 | 3.23% | 5,080,432 |
| Jul 24, 2025 | 9.15 | 9.30 | 8.96 | 9.28 | 9.28 | 2.32% | 4,174,784 |
| Jul 23, 2025 | 8.30 | 9.07 | 8.30 | 9.07 | 9.07 | 9.94% | 4,337,875 |
| Jul 22, 2025 | 8.26 | 8.40 | 8.19 | 8.25 | 8.25 | 0.24% | 731,161 |
| Jul 21, 2025 | 8.20 | 8.44 | 8.20 | 8.23 | 8.23 | 0.37% | 1,327,524 |
| Jul 18, 2025 | 8.32 | 8.36 | 8.19 | 8.20 | 8.20 | -0.97% | 729,367 |
| Jul 17, 2025 | 8.00 | 8.33 | 8.00 | 8.28 | 8.28 | 4.02% | 1,576,110 |
| Jul 16, 2025 | 7.90 | 8.05 | 7.86 | 7.96 | 7.96 | 0.76% | 806,353 |
| Jul 15, 2025 | 7.71 | 8.25 | 7.71 | 7.90 | 7.90 | 2.33% | 1,391,614 |
| Jul 14, 2025 | 7.58 | 7.75 | 7.58 | 7.72 | 7.72 | 1.85% | 471,904 |
| Jul 11, 2025 | 7.61 | 7.70 | 7.55 | 7.58 | 7.58 | -0.39% | 560,092 |
| Jul 10, 2025 | 7.65 | 7.67 | 7.61 | 7.61 | 7.61 | -0.65% | 462,545 |
| Jul 9, 2025 | 7.76 | 7.79 | 7.66 | 7.66 | 7.66 | -0.91% | 332,555 |
| Jul 8, 2025 | 7.85 | 7.85 | 7.73 | 7.73 | 7.73 | -2.15% | 583,145 |
| Jul 7, 2025 | 7.86 | 7.97 | 7.73 | 7.90 | 7.90 | 0.64% | 483,418 |
| Jul 4, 2025 | 7.97 | 7.98 | 7.85 | 7.85 | 7.85 | -1.63% | 298,988 |
| Jul 3, 2025 | 7.93 | 8.00 | 7.79 | 7.98 | 7.98 | 2.97% | 1,285,159 |
| Jul 2, 2025 | 7.71 | 7.82 | 7.71 | 7.75 | 7.75 | 0.78% | 312,251 |
| Jul 1, 2025 | 7.73 | 7.87 | 7.66 | 7.69 | 7.69 | 0.52% | 569,580 |
| Jun 30, 2025 | 7.81 | 7.81 | 7.65 | 7.65 | 7.65 | -1.92% | 618,806 |
| Jun 27, 2025 | 7.87 | 7.97 | 7.79 | 7.80 | 7.80 | -0.38% | 494,157 |
| Jun 26, 2025 | 7.80 | 8.01 | 7.78 | 7.83 | 7.83 | 0.38% | 1,386,407 |
| Jun 25, 2025 | 7.71 | 7.83 | 7.65 | 7.80 | 7.80 | 1.17% | 452,925 |
| Jun 24, 2025 | 7.59 | 7.81 | 7.59 | 7.71 | 7.71 | 1.72% | 493,712 |
| Jun 23, 2025 | 7.72 | 7.72 | 7.43 | 7.58 | 7.58 | -1.81% | 803,290 |
| Jun 20, 2025 | 7.92 | 7.92 | 7.68 | 7.72 | 7.72 | -1.03% | 1,254,230 |
| Jun 19, 2025 | 7.96 | 7.96 | 7.78 | 7.80 | 7.80 | -2.01% | 619,457 |
| Jun 18, 2025 | 8.02 | 8.06 | 7.93 | 7.96 | 7.96 | -0.62% | 509,891 |
| Jun 17, 2025 | 8.11 | 8.14 | 7.93 | 8.01 | 8.01 | -0.99% | 528,932 |
| Jun 16, 2025 | 8.03 | 8.28 | 7.98 | 8.09 | 8.09 | 1.63% | 802,156 |
| Jun 13, 2025 | 7.98 | 8.03 | 7.85 | 7.96 | 7.96 | -0.50% | 462,363 |
| Jun 12, 2025 | 7.98 | 8.07 | 7.97 | 8.00 | 8.00 | 0.25% | 500,813 |
| Jun 11, 2025 | 8.13 | 8.13 | 7.91 | 7.98 | 7.98 | -1.85% | 563,907 |
| Jun 10, 2025 | 8.03 | 8.18 | 8.03 | 8.13 | 8.13 | 1.25% | 850,829 |
| Jun 9, 2025 | 8.17 | 8.85 | 7.68 | 8.03 | 8.03 | -0.25% | 5,633,347 |
| Jun 6, 2025 | 8.14 | 8.14 | 8.03 | 8.05 | 8.05 | 0.25% | 279,714 |
| Jun 5, 2025 | 7.88 | 8.15 | 7.81 | 8.03 | 8.03 | 1.26% | 716,040 |
| Jun 4, 2025 | 7.90 | 8.03 | 7.85 | 7.93 | 7.93 | 1.41% | 1,291,662 |
| Jun 3, 2025 | 8.01 | 8.11 | 7.82 | 7.82 | 7.82 | -2.74% | 1,189,119 |