Taiwan Styrene Monomer Corporation (TPE:1310)
Taiwan · Delayed Price · Currency is TWD 8.75
-0.28 (-3.10%)
Sep 18, 2026, 1:30 PM CST
Taiwan Styrene Monomer Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 8.51 | 9.11 | 8.51 | 9.03 | 9.03 | 6.36% | 6,836,090 |
| Sep 16, 2026 | 8.45 | 8.59 | 8.45 | 8.49 | 8.49 | 0.47% | 1,288,402 |
| Sep 15, 2026 | 8.68 | 8.68 | 8.45 | 8.45 | 8.45 | -2.31% | 1,464,989 |
| Sep 14, 2026 | 8.60 | 8.70 | 8.51 | 8.65 | 8.65 | 0.23% | 1,330,470 |
| Sep 11, 2026 | 8.80 | 8.83 | 8.62 | 8.63 | 8.63 | -1.03% | 1,644,380 |
| Sep 10, 2026 | 8.91 | 8.91 | 8.66 | 8.72 | 8.72 | -1.69% | 1,693,720 |
| Sep 9, 2026 | 8.57 | 8.90 | 8.57 | 8.87 | 8.87 | 3.50% | 3,865,106 |
| Sep 8, 2026 | 8.64 | 8.64 | 8.49 | 8.57 | 8.57 | -0.35% | 1,970,702 |
| Sep 7, 2026 | 8.73 | 8.76 | 8.56 | 8.60 | 8.60 | -1.38% | 1,979,507 |
| Sep 4, 2026 | 8.78 | 8.79 | 8.55 | 8.72 | 8.72 | -1.13% | 3,093,178 |
| Sep 3, 2026 | 8.99 | 9.29 | 8.75 | 8.82 | 8.82 | -1.67% | 4,431,788 |
| Sep 2, 2026 | 8.82 | 9.07 | 8.80 | 8.97 | 8.97 | 1.36% | 2,724,992 |
| Sep 1, 2026 | 8.69 | 9.19 | 8.69 | 8.85 | 8.85 | 1.14% | 4,593,574 |
| Aug 31, 2026 | 8.43 | 8.75 | 8.37 | 8.75 | 8.75 | 3.80% | 3,873,860 |
| Aug 28, 2026 | 8.69 | 8.78 | 8.37 | 8.43 | 8.43 | -2.99% | 5,238,853 |
| Aug 27, 2026 | 8.21 | 8.74 | 8.21 | 8.69 | 8.69 | 5.98% | 7,176,876 |
| Aug 26, 2026 | 8.22 | 8.55 | 8.09 | 8.20 | 8.20 | 2.12% | 5,494,310 |
| Aug 25, 2026 | 8.02 | 8.07 | 7.96 | 8.03 | 8.03 | -0.37% | 2,236,100 |
| Aug 24, 2026 | 8.16 | 8.20 | 8.04 | 8.06 | 8.06 | -1.83% | 4,148,000 |
| Aug 21, 2026 | 8.15 | 8.23 | 8.10 | 8.21 | 8.21 | 1.36% | 3,166,805 |
| Aug 20, 2026 | 8.10 | 8.20 | 8.06 | 8.10 | 8.10 | - | 2,228,597 |
| Aug 19, 2026 | 8.20 | 8.21 | 8.06 | 8.10 | 8.10 | -0.61% | 2,899,666 |
| Aug 18, 2026 | 8.12 | 8.28 | 8.07 | 8.15 | 8.15 | 0.37% | 3,251,161 |
| Aug 17, 2026 | 8.50 | 8.50 | 8.07 | 8.12 | 8.12 | -2.17% | 3,420,792 |
| Aug 14, 2026 | 8.20 | 8.33 | 8.04 | 8.30 | 8.30 | 1.97% | 4,385,556 |
| Aug 13, 2026 | 8.11 | 8.23 | 8.06 | 8.14 | 8.14 | 0.62% | 3,608,852 |
| Aug 12, 2026 | 8.08 | 8.10 | 8.01 | 8.09 | 8.09 | 1.00% | 2,178,167 |
| Aug 11, 2026 | 8.08 | 8.10 | 7.91 | 8.01 | 8.01 | -0.87% | 3,325,759 |
| Aug 10, 2026 | 8.10 | 8.15 | 7.98 | 8.08 | 8.08 | 1.38% | 4,121,526 |
| Aug 7, 2026 | 8.00 | 8.20 | 7.95 | 7.97 | 7.97 | -0.38% | 3,880,123 |
| Aug 6, 2026 | 8.19 | 8.30 | 7.89 | 8.00 | 8.00 | -2.08% | 8,340,603 |
| Aug 5, 2026 | 7.50 | 8.17 | 7.50 | 8.17 | 8.17 | 9.96% | 7,230,149 |
| Aug 4, 2026 | 7.20 | 7.43 | 7.16 | 7.43 | 7.43 | 1.23% | 3,592,533 |
| Aug 3, 2026 | 7.31 | 7.40 | 7.15 | 7.34 | 7.34 | 0.14% | 5,488,081 |
| Jul 31, 2026 | 7.07 | 7.34 | 7.07 | 7.33 | 7.33 | 3.82% | 8,733,434 |
| Jul 30, 2026 | 7.33 | 7.38 | 7.04 | 7.06 | 7.06 | -5.36% | 12,683,105 |
| Jul 29, 2026 | 7.28 | 7.58 | 7.28 | 7.46 | 7.46 | -7.67% | 27,922,917 |
| Jul 28, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | -9.92% | 3,252,286 |
| Jul 27, 2026 | 8.97 | 9.01 | 8.97 | 8.97 | 8.97 | -9.94% | 5,645,505 |
| Jul 24, 2026 | 10.10 | 10.25 | 9.91 | 9.96 | 9.96 | -2.35% | 3,181,936 |
| Jul 23, 2026 | 10.15 | 10.65 | 10.10 | 10.20 | 10.20 | 0.49% | 7,261,666 |
| Jul 22, 2026 | 10.40 | 10.40 | 10.05 | 10.15 | 10.15 | 1.91% | 4,134,967 |
| Jul 21, 2026 | 9.82 | 10.15 | 9.82 | 9.96 | 9.96 | 0.40% | 3,657,054 |
| Jul 20, 2026 | 10.25 | 10.30 | 9.86 | 9.92 | 9.92 | -2.27% | 4,338,037 |
| Jul 17, 2026 | 10.55 | 10.65 | 10.05 | 10.15 | 10.15 | -5.14% | 6,467,446 |
| Jul 16, 2026 | 10.45 | 11.00 | 10.40 | 10.70 | 10.70 | 1.90% | 7,495,159 |
| Jul 15, 2026 | 10.60 | 10.60 | 10.30 | 10.50 | 10.50 | 1.94% | 4,090,387 |
| Jul 14, 2026 | 10.35 | 10.70 | 10.00 | 10.30 | 10.30 | -0.48% | 6,219,668 |
| Jul 13, 2026 | 10.45 | 10.75 | 10.30 | 10.35 | 10.35 | - | 5,550,773 |
| Jul 9, 2026 | 10.90 | 10.90 | 10.25 | 10.35 | 10.35 | -6.33% | 9,014,580 |