Taiwan Styrene Monomer Corporation (TPE:1310)
Taiwan · Delayed Price · Currency is TWD 8.65
+0.07 (0.82%)
Sep 23, 2025, 1:30 PM CST
Taiwan Styrene Monomer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2025 | 8.58 | 8.70 | 8.58 | 8.65 | 8.65 | 0.82% | 596,622 |
| Sep 22, 2025 | 8.61 | 8.62 | 8.50 | 8.58 | 8.58 | -0.12% | 524,382 |
| Sep 19, 2025 | 8.71 | 8.85 | 8.59 | 8.59 | 8.59 | -1.38% | 1,207,255 |
| Sep 18, 2025 | 8.67 | 8.75 | 8.66 | 8.71 | 8.71 | 0.81% | 611,038 |
| Sep 17, 2025 | 8.62 | 8.76 | 8.61 | 8.64 | 8.64 | 0.23% | 397,428 |
| Sep 16, 2025 | 8.76 | 8.77 | 8.62 | 8.62 | 8.62 | -1.37% | 885,474 |
| Sep 15, 2025 | 8.78 | 8.84 | 8.70 | 8.74 | 8.74 | -0.46% | 463,144 |
| Sep 12, 2025 | 8.71 | 8.83 | 8.71 | 8.78 | 8.78 | 0.92% | 417,848 |
| Sep 11, 2025 | 8.90 | 8.90 | 8.70 | 8.70 | 8.70 | -2.03% | 1,103,268 |
| Sep 10, 2025 | 9.00 | 9.00 | 8.87 | 8.88 | 8.88 | -1.33% | 989,952 |
| Sep 9, 2025 | 8.99 | 9.07 | 8.94 | 9.00 | 9.00 | 0.45% | 535,892 |
| Sep 8, 2025 | 8.96 | 9.09 | 8.92 | 8.96 | 8.96 | - | 575,879 |
| Sep 5, 2025 | 9.08 | 9.10 | 8.93 | 8.96 | 8.96 | -1.32% | 854,701 |
| Sep 4, 2025 | 8.97 | 9.08 | 8.94 | 9.08 | 9.08 | 1.79% | 563,396 |
| Sep 3, 2025 | 9.03 | 9.08 | 8.90 | 8.92 | 8.92 | -1.22% | 1,025,877 |
| Sep 2, 2025 | 9.23 | 9.28 | 8.95 | 9.03 | 9.03 | -2.17% | 1,052,604 |
| Sep 1, 2025 | 9.11 | 9.25 | 8.95 | 9.23 | 9.23 | 1.54% | 1,226,928 |
| Aug 29, 2025 | 9.16 | 9.27 | 9.09 | 9.09 | 9.09 | -0.66% | 972,257 |
| Aug 28, 2025 | 9.36 | 9.36 | 9.12 | 9.15 | 9.15 | -2.03% | 1,249,143 |
| Aug 27, 2025 | 9.45 | 9.52 | 9.26 | 9.34 | 9.34 | -0.95% | 1,147,460 |
| Aug 26, 2025 | 9.62 | 9.72 | 9.43 | 9.43 | 9.43 | -1.98% | 850,976 |
| Aug 25, 2025 | 9.90 | 9.97 | 9.45 | 9.62 | 9.62 | -2.04% | 1,473,407 |
| Aug 22, 2025 | 9.93 | 10.05 | 9.82 | 9.82 | 9.82 | -1.31% | 1,043,459 |
| Aug 21, 2025 | 9.75 | 10.15 | 9.64 | 9.95 | 9.95 | 3.11% | 2,525,163 |
| Aug 20, 2025 | 9.99 | 10.05 | 9.59 | 9.65 | 9.65 | -3.21% | 1,876,818 |
| Aug 19, 2025 | 10.10 | 10.50 | 9.91 | 9.97 | 9.97 | 3.21% | 6,127,097 |
| Aug 18, 2025 | 9.55 | 9.90 | 9.55 | 9.66 | 9.66 | 1.15% | 1,284,704 |
| Aug 15, 2025 | 9.46 | 9.65 | 9.33 | 9.55 | 9.55 | 0.95% | 1,229,745 |
| Aug 14, 2025 | 9.43 | 9.54 | 9.40 | 9.46 | 9.46 | 0.42% | 525,405 |
| Aug 13, 2025 | 9.52 | 9.64 | 9.30 | 9.42 | 9.42 | -0.63% | 1,191,057 |
| Aug 12, 2025 | 9.30 | 9.65 | 9.30 | 9.48 | 9.48 | 1.94% | 1,702,584 |
| Aug 11, 2025 | 9.01 | 9.30 | 8.95 | 9.30 | 9.30 | 3.22% | 1,080,177 |
| 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 |