Taiwan Mask Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	35.85	36.45	35.85	36.00	36.00	0.42%	397,518
Dec 2, 2025	36.25	36.30	35.80	35.85	35.85	-0.55%	366,490
Dec 1, 2025	36.45	37.45	35.90	36.05	36.05	-1.64%	703,435
Nov 28, 2025	35.80	37.00	35.65	36.65	36.65	3.39%	913,956
Nov 27, 2025	35.20	35.45	35.05	35.45	35.45	1.58%	480,416
Nov 26, 2025	34.30	34.95	34.30	34.90	34.90	2.35%	579,265
Nov 25, 2025	33.75	34.25	33.60	34.10	34.10	1.64%	494,417
Nov 24, 2025	33.35	33.75	32.80	33.55	33.55	1.21%	604,193
Nov 21, 2025	34.00	34.00	32.85	33.15	33.15	-3.91%	1,012,715
Nov 20, 2025	34.25	35.00	34.20	34.50	34.50	2.99%	893,111
Nov 19, 2025	34.00	34.65	33.45	33.50	33.50	-2.05%	1,034,778
Nov 18, 2025	35.70	35.70	34.10	34.20	34.20	-5.00%	1,258,647
Nov 17, 2025	35.25	36.35	35.10	36.00	36.00	2.71%	1,215,155
Nov 14, 2025	35.75	35.80	35.00	35.05	35.05	-2.91%	1,046,800
Nov 13, 2025	36.75	36.90	36.00	36.10	36.10	-2.17%	812,259
Nov 12, 2025	36.60	37.35	36.50	36.90	36.90	1.23%	766,535
Nov 11, 2025	36.20	36.80	36.20	36.45	36.45	0.83%	665,622
Nov 10, 2025	35.75	36.25	35.00	36.15	36.15	1.12%	917,014
Nov 7, 2025	35.95	36.00	35.25	35.75	35.75	-1.24%	871,406
Nov 6, 2025	36.50	37.45	36.20	36.20	36.20	0.28%	769,944
Nov 5, 2025	36.00	36.40	35.35	36.10	36.10	-1.23%	1,111,919
Nov 4, 2025	38.10	38.10	36.50	36.55	36.55	-3.56%	1,297,036
Nov 3, 2025	38.85	39.20	37.80	37.90	37.90	-1.56%	1,063,249
Oct 31, 2025	38.05	38.50	37.65	38.50	38.50	1.32%	1,142,856
Oct 30, 2025	39.15	39.35	37.60	38.00	38.00	-2.44%	2,250,255
Oct 29, 2025	39.80	40.10	38.80	38.95	38.95	-1.14%	1,236,895
Oct 28, 2025	40.80	40.90	39.35	39.40	39.40	-2.60%	1,287,322
Oct 27, 2025	39.85	41.45	39.20	40.45	40.45	3.59%	2,993,444
Oct 23, 2025	39.30	39.30	38.35	39.05	39.05	-0.76%	1,386,746
Oct 22, 2025	40.35	40.50	38.95	39.35	39.35	-0.88%	1,745,333
Oct 21, 2025	39.80	40.15	39.50	39.70	39.70	1.53%	1,107,660
Oct 20, 2025	39.60	39.75	38.85	39.10	39.10	-0.26%	810,256
Oct 17, 2025	40.25	40.25	39.20	39.20	39.20	-2.61%	1,081,022
Oct 16, 2025	38.95	40.70	38.95	40.25	40.25	3.60%	2,355,511
Oct 15, 2025	39.30	39.35	38.65	38.85	38.85	-1.02%	1,263,615
Oct 14, 2025	40.00	40.65	38.80	39.25	39.25	-0.88%	2,320,047
Oct 13, 2025	37.00	40.05	37.00	39.60	39.60	-2.82%	2,249,405
Oct 9, 2025	40.60	42.35	40.60	40.75	40.75	0.74%	2,308,425
Oct 8, 2025	40.35	40.65	39.55	40.45	40.45	0.25%	920,057
Oct 7, 2025	39.65	41.30	39.10	40.35	40.35	3.33%	2,005,301
Oct 3, 2025	39.00	39.60	38.40	39.05	39.05	-0.38%	1,561,700
Oct 2, 2025	41.00	41.00	39.20	39.20	39.20	-3.09%	1,424,336
Oct 1, 2025	40.55	41.00	40.30	40.45	40.45	0.50%	1,006,717
Sep 30, 2025	40.05	40.55	39.60	40.25	40.25	1.39%	977,886
Sep 26, 2025	40.80	40.80	39.20	39.70	39.70	-2.46%	2,373,629
Sep 25, 2025	41.05	41.55	40.55	40.70	40.70	-0.25%	1,088,662
Sep 24, 2025	41.25	41.65	40.20	40.80	40.80	-0.97%	1,963,610
Sep 23, 2025	41.80	41.90	40.65	41.20	41.20	-0.72%	1,930,044
Sep 22, 2025	41.75	42.70	41.35	41.50	41.50	0.36%	2,651,741
Sep 19, 2025	42.40	42.60	41.35	41.35	41.35	-2.36%	4,517,319