Taiwan Mask Corporation (TPE:2338)
Taiwan · Delayed Price · Currency is TWD 47.10
-0.70 (-1.46%)
Oct 8, 2026, 1:30 PM CST
Taiwan Mask Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 47.40 | 48.75 | 47.10 | 47.10 | 47.10 | -1.46% | 3,311,653 |
| Oct 7, 2026 | 47.65 | 48.35 | 47.30 | 47.80 | 47.80 | 0.31% | 2,120,430 |
| Oct 6, 2026 | 48.30 | 48.55 | 47.00 | 47.65 | 47.65 | -1.14% | 3,795,443 |
| Oct 5, 2026 | 50.30 | 50.30 | 48.20 | 48.20 | 48.20 | -2.92% | 7,682,582 |
| Oct 2, 2026 | 47.80 | 50.20 | 47.55 | 49.65 | 49.65 | 5.19% | 15,644,706 |
| Oct 1, 2026 | 47.55 | 47.95 | 47.00 | 47.20 | 47.20 | -0.21% | 2,741,462 |
| Sep 30, 2026 | 47.35 | 47.95 | 47.20 | 47.30 | 47.30 | 0.42% | 2,755,701 |
| Sep 29, 2026 | 46.30 | 48.35 | 46.30 | 47.10 | 47.10 | - | 4,039,504 |
| Sep 24, 2026 | 46.30 | 47.45 | 46.05 | 47.10 | 47.10 | 1.40% | 4,013,030 |
| Sep 23, 2026 | 47.35 | 48.05 | 46.30 | 46.45 | 46.45 | -1.90% | 5,684,267 |
| Sep 22, 2026 | 49.05 | 49.25 | 47.30 | 47.35 | 47.35 | -3.47% | 9,962,184 |
| Sep 21, 2026 | 50.00 | 51.20 | 48.50 | 49.05 | 49.05 | -1.90% | 12,226,301 |
| Sep 20, 2026 | 49.10 | 53.00 | 48.40 | 50.00 | 50.00 | - | 2,671,369 |
| Sep 18, 2026 | 49.10 | 50.40 | 48.40 | 50.00 | 50.00 | 2.46% | 23,198,369 |
| Sep 17, 2026 | 52.90 | 54.50 | 48.30 | 48.80 | 48.80 | -3.75% | 56,292,754 |
| Sep 16, 2026 | 46.10 | 50.70 | 45.35 | 50.70 | 50.70 | 9.98% | 26,655,259 |
| Sep 15, 2026 | 47.30 | 49.85 | 45.70 | 46.10 | 46.10 | -3.96% | 29,585,483 |
| Sep 14, 2026 | 46.10 | 52.40 | 45.40 | 48.00 | 48.00 | 0.52% | 55,296,770 |
| Sep 11, 2026 | 44.75 | 49.40 | 44.00 | 47.75 | 47.75 | 4.60% | 67,315,117 |
| Sep 10, 2026 | 44.65 | 45.65 | 43.55 | 45.65 | 45.65 | 10.00% | 12,836,400 |
| Sep 9, 2026 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | 9.93% | 4,444,383 |
| Sep 8, 2026 | 38.85 | 38.85 | 37.75 | 37.75 | 37.75 | -2.08% | 826,344 |
| Sep 7, 2026 | 39.00 | 39.20 | 38.25 | 38.55 | 38.55 | -0.13% | 934,885 |
| Sep 4, 2026 | 38.70 | 38.85 | 37.90 | 38.60 | 38.60 | 1.45% | 746,049 |
| Sep 3, 2026 | 39.65 | 39.70 | 38.00 | 38.05 | 38.05 | -2.81% | 1,025,652 |
| Sep 2, 2026 | 39.10 | 39.85 | 38.90 | 39.15 | 39.15 | -0.25% | 857,469 |
| Sep 1, 2026 | 38.85 | 40.05 | 38.85 | 39.25 | 39.25 | 0.51% | 1,532,419 |
| Aug 31, 2026 | 40.15 | 40.15 | 38.50 | 39.05 | 39.05 | -2.38% | 1,715,895 |
| Aug 28, 2026 | 39.35 | 43.00 | 39.05 | 40.00 | 40.00 | 2.04% | 3,248,095 |
| Aug 27, 2026 | 39.95 | 40.05 | 39.15 | 39.20 | 39.20 | -1.13% | 724,663 |
| Aug 26, 2026 | 38.55 | 39.75 | 38.50 | 39.65 | 39.65 | 2.85% | 992,359 |
| Aug 25, 2026 | 38.45 | 38.80 | 37.15 | 38.55 | 38.55 | 0.52% | 836,963 |
| Aug 24, 2026 | 38.25 | 39.25 | 38.25 | 38.35 | 38.35 | 0.26% | 682,696 |
| Aug 21, 2026 | 38.25 | 38.55 | 37.80 | 38.25 | 38.25 | 0.13% | 642,918 |
| Aug 20, 2026 | 38.15 | 38.50 | 37.55 | 38.20 | 38.20 | 1.06% | 718,941 |
| Aug 19, 2026 | 37.10 | 38.70 | 37.00 | 37.80 | 37.80 | -0.92% | 873,032 |
| Aug 18, 2026 | 39.00 | 39.35 | 38.05 | 38.15 | 38.15 | -3.17% | 1,180,366 |
| Aug 17, 2026 | 39.90 | 40.80 | 39.05 | 39.40 | 39.40 | -0.63% | 851,808 |
| Aug 14, 2026 | 40.70 | 40.90 | 39.50 | 39.65 | 39.65 | -2.58% | 1,184,753 |
| Aug 13, 2026 | 41.00 | 41.70 | 40.50 | 40.70 | 40.70 | 0.62% | 1,416,717 |
| Aug 12, 2026 | 39.55 | 40.90 | 39.55 | 40.45 | 40.45 | 1.38% | 1,070,568 |
| Aug 11, 2026 | 40.10 | 40.40 | 39.25 | 39.90 | 39.90 | -0.50% | 815,165 |
| Aug 10, 2026 | 40.00 | 40.60 | 39.20 | 40.10 | 40.10 | 3.08% | 1,058,057 |
| Aug 7, 2026 | 39.65 | 40.05 | 38.70 | 38.90 | 38.90 | -1.89% | 816,661 |
| Aug 6, 2026 | 39.50 | 39.85 | 38.30 | 39.65 | 39.65 | -0.13% | 1,606,031 |
| Aug 5, 2026 | 40.00 | 40.95 | 39.70 | 39.70 | 39.70 | 2.06% | 1,694,810 |
| Aug 4, 2026 | 37.05 | 39.10 | 36.90 | 38.90 | 38.90 | 3.46% | 1,511,354 |
| Aug 3, 2026 | 36.40 | 38.45 | 36.00 | 37.60 | 37.60 | 2.45% | 1,577,599 |
| Jul 31, 2026 | 35.75 | 36.80 | 35.25 | 36.70 | 36.70 | 9.55% | 1,817,789 |
| Jul 30, 2026 | 35.00 | 36.05 | 33.05 | 33.50 | 33.50 | -4.69% | 2,671,390 |