Taiwan Mask Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	39.95	40.05	38.55	39.00	39.00	-2.50%	1,947,519
Jan 29, 2026	42.50	42.50	39.65	40.00	40.00	-5.66%	3,006,546
Jan 28, 2026	42.00	43.00	41.90	42.40	42.40	1.31%	4,123,234
Jan 27, 2026	40.70	41.90	40.20	41.85	41.85	4.23%	2,941,535
Jan 26, 2026	40.25	40.70	39.45	40.15	40.15	0.12%	2,168,002
Jan 23, 2026	42.20	42.30	40.10	40.10	40.10	-4.30%	2,835,948
Jan 22, 2026	42.50	43.60	41.90	41.90	41.90	-	4,812,676
Jan 21, 2026	41.05	42.30	40.70	41.90	41.90	0.84%	3,279,788
Jan 20, 2026	42.20	42.25	40.80	41.55	41.55	-0.36%	2,638,885
Jan 19, 2026	40.40	42.35	39.70	41.70	41.70	4.38%	5,698,371
Jan 16, 2026	39.00	41.00	38.70	39.95	39.95	3.23%	5,117,011
Jan 15, 2026	38.80	38.80	37.90	38.70	38.70	-0.26%	1,283,103
Jan 14, 2026	38.05	39.40	38.05	38.80	38.80	2.92%	3,135,357
Jan 13, 2026	37.80	37.80	36.50	37.70	37.70	0.13%	1,196,079
Jan 12, 2026	37.05	38.40	37.05	37.65	37.65	1.89%	1,422,190
Jan 9, 2026	37.15	37.20	35.55	36.95	36.95	-0.54%	1,461,648
Jan 8, 2026	38.35	38.45	36.80	37.15	37.15	-4.62%	3,245,989
Jan 7, 2026	36.70	39.35	36.55	38.95	38.95	6.57%	5,418,698
Jan 6, 2026	35.55	36.75	35.55	36.55	36.55	3.10%	1,175,964
Jan 5, 2026	36.15	36.75	35.15	35.45	35.45	-1.39%	1,376,736
Jan 2, 2026	35.50	36.20	35.50	35.95	35.95	1.70%	661,993
Dec 31, 2025	36.15	36.80	35.35	35.35	35.35	-1.94%	977,219
Dec 30, 2025	35.80	36.20	34.90	36.05	36.05	-0.28%	817,265
Dec 29, 2025	35.95	36.45	35.70	36.15	36.15	0.42%	724,722
Dec 26, 2025	36.40	36.85	35.75	36.00	36.00	-0.96%	936,009
Dec 24, 2025	37.50	37.50	35.85	36.35	36.35	-2.55%	2,549,322
Dec 23, 2025	36.20	38.70	35.75	37.30	37.30	4.34%	3,478,400
Dec 22, 2025	35.60	35.75	35.30	35.75	35.75	1.13%	645,884
Dec 19, 2025	34.05	35.35	34.05	35.35	35.35	4.28%	1,098,188
Dec 18, 2025	33.95	34.50	33.35	33.90	33.90	-0.15%	442,128
Dec 17, 2025	34.65	35.35	33.85	33.95	33.95	-1.88%	894,058
Dec 16, 2025	36.45	36.45	34.30	34.60	34.60	-5.46%	1,197,956
Dec 15, 2025	35.25	36.75	35.05	36.60	36.60	3.83%	1,257,035
Dec 12, 2025	35.95	35.95	35.20	35.25	35.25	-0.56%	417,704
Dec 11, 2025	35.60	36.35	35.25	35.45	35.45	-	484,205
Dec 10, 2025	36.15	36.55	35.35	35.45	35.45	-1.94%	723,255
Dec 9, 2025	36.50	37.00	35.35	36.15	36.15	-0.82%	870,378
Dec 8, 2025	35.60	36.60	35.50	36.45	36.45	2.97%	584,134
Dec 5, 2025	35.85	36.00	35.20	35.40	35.40	-1.39%	439,334
Dec 4, 2025	36.55	36.55	35.70	35.90	35.90	-0.28%	411,252
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