Taiwan Styrene Monomer Corporation (TPE:1310)
Taiwan · Delayed Price · Currency is TWD 8.69
+0.49 (5.98%)
Aug 27, 2026, 1:30 PM CST
Taiwan Styrene Monomer Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 11.25 | 11.75 | 10.80 | 11.05 | 11.05 | -0.45% | 11,232,822 |
| Jul 7, 2026 | 11.75 | 11.80 | 11.00 | 11.10 | 11.10 | -5.93% | 12,547,988 |
| Jul 6, 2026 | 12.05 | 12.45 | 11.65 | 11.80 | 11.80 | 3.51% | 38,501,497 |
| Jul 3, 2026 | 10.80 | 11.40 | 10.75 | 11.40 | 11.40 | 9.62% | 25,050,677 |
| Jul 2, 2026 | 10.10 | 10.60 | 9.99 | 10.40 | 10.40 | 2.46% | 9,115,371 |
| Jul 1, 2026 | 10.55 | 10.90 | 10.05 | 10.15 | 10.15 | -3.79% | 12,660,159 |
| Jun 30, 2026 | 10.15 | 10.60 | 9.96 | 10.55 | 10.55 | 5.50% | 13,054,238 |
| Jun 29, 2026 | 10.15 | 10.35 | 9.95 | 10.00 | 10.00 | 0.91% | 7,365,104 |
| Jun 26, 2026 | 10.10 | 10.25 | 9.89 | 9.91 | 9.91 | -1.88% | 6,964,457 |
| Jun 25, 2026 | 9.95 | 10.25 | 9.84 | 10.10 | 10.10 | 1.71% | 11,270,053 |
| Jun 24, 2026 | 9.50 | 10.10 | 9.50 | 9.93 | 9.93 | 2.06% | 8,530,055 |
| Jun 23, 2026 | 10.10 | 10.30 | 9.62 | 9.73 | 9.73 | -4.14% | 16,746,236 |
| Jun 22, 2026 | 9.60 | 10.15 | 9.58 | 10.15 | 10.15 | 9.61% | 19,401,898 |
| Jun 18, 2026 | 8.75 | 9.34 | 8.72 | 9.26 | 9.26 | 6.31% | 12,944,780 |
| Jun 17, 2026 | 9.00 | 9.06 | 8.60 | 8.71 | 8.71 | 2.47% | 6,543,759 |