Taiwan Mask Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	48.00	51.20	48.00	50.00	50.00	1.01%	1,711,900
Mar 12, 2026	48.80	51.30	48.80	49.50	49.50	1.43%	2,685,443
Mar 11, 2026	43.00	48.80	43.00	48.80	48.80	9.91%	4,213,201
Mar 10, 2026	47.55	47.55	42.80	44.40	44.40	-6.62%	4,697,187
Mar 9, 2026	47.55	47.55	47.55	47.55	47.55	-9.94%	1,463,438
Mar 6, 2026	51.70	54.40	51.00	52.80	52.80	0.19%	2,563,681
Mar 5, 2026	51.80	53.50	51.00	52.70	52.70	8.32%	4,096,867
Mar 4, 2026	52.20	52.20	48.55	48.65	48.65	-9.74%	5,033,271
Mar 3, 2026	58.20	59.40	52.50	53.90	53.90	-0.37%	32,134,040
Mar 2, 2026	50.20	54.10	49.50	54.10	54.10	9.96%	15,269,185
Feb 26, 2026	47.80	49.20	47.80	49.20	49.20	9.94%	7,116,741
Feb 25, 2026	44.75	44.75	44.75	44.75	44.75	9.95%	3,506,431
Feb 24, 2026	40.55	40.70	40.45	40.70	40.70	10.00%	2,490,964
Feb 23, 2026	34.20	37.00	33.80	37.00	37.00	9.96%	4,098,856
Feb 11, 2026	34.35	34.35	33.45	33.65	33.65	-0.88%	1,378,891
Feb 10, 2026	35.30	35.30	33.80	33.95	33.95	-2.30%	2,212,157
Feb 9, 2026	35.50	36.50	34.55	34.75	34.75	-2.11%	2,607,145
Feb 6, 2026	36.90	36.90	34.90	35.50	35.06	-4.05%	1,614,510
Feb 5, 2026	37.25	38.45	36.90	37.00	36.54	-1.99%	1,054,596
Feb 4, 2026	38.45	38.65	37.65	37.75	37.28	-1.82%	1,072,614
Feb 3, 2026	38.00	38.60	37.10	38.45	37.97	3.64%	1,160,663
Feb 2, 2026	38.45	38.45	36.60	37.10	36.64	-4.87%	2,030,752
Jan 30, 2026	39.95	40.05	38.55	39.00	38.51	-2.50%	1,947,519
Jan 29, 2026	42.50	42.50	39.65	40.00	39.50	-5.66%	3,006,546
Jan 28, 2026	42.00	43.00	41.90	42.40	41.87	1.31%	4,123,234
Jan 27, 2026	40.70	41.90	40.20	41.85	41.33	4.23%	2,941,535
Jan 26, 2026	40.25	40.70	39.45	40.15	39.65	0.12%	2,168,002
Jan 23, 2026	42.20	42.30	40.10	40.10	39.60	-4.30%	2,835,948
Jan 22, 2026	42.50	43.60	41.90	41.90	41.38	-	4,812,676
Jan 21, 2026	41.05	42.30	40.70	41.90	41.38	0.84%	3,279,788
Jan 20, 2026	42.20	42.25	40.80	41.55	41.03	-0.36%	2,638,885
Jan 19, 2026	40.40	42.35	39.70	41.70	41.18	4.38%	5,698,371
Jan 16, 2026	39.00	41.00	38.70	39.95	39.45	3.23%	5,127,930
Jan 15, 2026	38.80	38.80	37.90	38.70	38.22	-0.26%	1,283,103
Jan 14, 2026	38.05	39.40	38.05	38.80	38.32	2.92%	3,135,357
Jan 13, 2026	37.80	37.80	36.50	37.70	37.23	0.13%	1,196,079
Jan 12, 2026	37.05	38.40	37.05	37.65	37.18	1.89%	1,422,190
Jan 9, 2026	37.15	37.20	35.55	36.95	36.49	-0.54%	1,461,648
Jan 8, 2026	38.35	38.45	36.80	37.15	36.69	-4.62%	3,245,989
Jan 7, 2026	36.70	39.35	36.55	38.95	38.47	6.57%	5,418,698
Jan 6, 2026	35.55	36.75	35.55	36.55	36.10	3.10%	1,175,964
Jan 5, 2026	36.15	36.75	35.15	35.45	35.01	-1.39%	1,376,736
Jan 2, 2026	35.50	36.20	35.50	35.95	35.50	1.70%	663,175
Dec 31, 2025	36.15	36.80	35.35	35.35	34.91	-1.94%	977,219
Dec 30, 2025	35.80	36.20	34.90	36.05	35.60	-0.28%	817,265
Dec 29, 2025	35.95	36.45	35.70	36.15	35.70	0.42%	724,722
Dec 26, 2025	36.40	36.85	35.75	36.00	35.55	-0.96%	936,009
Dec 24, 2025	37.50	37.50	35.85	36.35	35.90	-2.55%	2,549,322
Dec 23, 2025	36.20	38.70	35.75	37.30	36.84	4.34%	3,478,400
Dec 22, 2025	35.60	35.75	35.30	35.75	35.31	1.13%	645,884