Taiwan Mask Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	48.60	49.10	47.00	47.35	47.35	-2.57%	4,683,100
Apr 23, 2026	53.00	53.00	46.70	48.60	48.60	-6.18%	11,865,780
Apr 22, 2026	50.80	55.30	50.20	51.80	51.80	2.98%	27,086,310
Apr 21, 2026	50.30	51.40	49.50	50.30	50.30	0.80%	6,689,924
Apr 20, 2026	52.50	52.90	49.60	49.90	49.90	-1.96%	23,977,840
Apr 17, 2026	46.85	50.90	46.30	50.90	50.90	9.82%	9,336,417
Apr 16, 2026	44.60	46.50	44.60	46.35	46.35	4.39%	4,217,664
Apr 15, 2026	45.90	46.30	44.30	44.40	44.40	-2.84%	2,840,694
Apr 14, 2026	45.80	46.40	45.20	45.70	45.70	2.24%	3,493,838
Apr 13, 2026	46.10	46.10	44.25	44.70	44.70	-3.56%	3,250,223
Apr 10, 2026	47.00	47.80	46.15	46.35	46.35	2.21%	6,205,303
Apr 9, 2026	45.80	45.85	43.95	45.35	45.35	0.44%	2,961,920
Apr 8, 2026	45.15	46.80	44.75	45.15	45.15	3.56%	3,720,466
Apr 7, 2026	43.90	44.40	43.30	43.60	43.60	0.81%	1,912,415
Apr 2, 2026	43.75	44.95	43.00	43.25	43.25	-0.46%	3,325,922
Apr 1, 2026	45.40	45.65	43.35	43.45	43.45	0.35%	2,597,387
Mar 31, 2026	45.00	45.45	43.15	43.30	43.30	-4.84%	2,669,134
Mar 30, 2026	45.95	46.35	45.05	45.50	45.50	-3.19%	2,021,992
Mar 27, 2026	45.00	47.10	44.50	47.00	47.00	1.51%	3,583,036
Mar 26, 2026	49.45	49.60	46.15	46.30	46.30	-5.12%	5,057,409
Mar 25, 2026	48.60	50.00	48.10	48.80	48.80	5.97%	6,690,401
Mar 24, 2026	48.10	50.10	44.45	46.05	46.05	0.11%	7,884,155
Mar 23, 2026	46.70	48.00	45.75	46.00	46.00	-9.09%	6,824,453
Mar 20, 2026	53.50	56.90	50.00	50.60	50.60	-5.42%	15,722,930
Mar 19, 2026	55.50	58.00	52.30	53.50	53.50	-4.63%	33,186,580
Mar 18, 2026	52.80	56.10	52.60	56.10	56.10	10.00%	8,569,057
Mar 17, 2026	50.60	51.90	50.30	51.00	51.00	0.79%	2,449,738
Mar 16, 2026	50.20	51.00	48.95	50.60	50.60	1.20%	1,740,302
Mar 13, 2026	48.00	51.20	48.00	50.00	50.00	1.01%	1,738,284
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%	2,578,520
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%	32,170,640
Mar 2, 2026	50.20	54.10	49.50	54.10	54.10	9.96%	15,269,180
Feb 26, 2026	47.80	49.20	47.80	49.20	49.20	9.94%	7,171,194
Feb 25, 2026	44.75	44.75	44.75	44.75	44.75	9.95%	3,511,508
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