Taiwan Mask Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	45.35	46.15	43.80	44.05	44.05	-3.72%	2,997,630
Oct 29, 2026	46.80	46.80	45.45	45.75	45.75	-0.76%	1,393,082
Oct 28, 2026	45.45	46.50	45.45	46.10	46.10	3.60%	1,861,476
Oct 27, 2026	46.00	46.50	44.40	44.50	44.50	-1.66%	1,948,480
Oct 22, 2026	47.00	47.20	45.10	45.25	45.25	-2.48%	2,943,858
Oct 21, 2026	46.45	47.00	45.45	46.40	46.40	2.77%	2,516,185
Oct 20, 2026	45.55	46.55	45.15	45.15	45.15	-2.06%	2,049,868
Oct 19, 2026	45.80	46.95	45.05	46.10	46.10	-0.75%	2,225,815
Oct 16, 2026	44.65	48.00	44.65	46.45	46.45	4.26%	4,066,751
Oct 15, 2026	45.10	45.55	44.50	44.55	44.55	-3.78%	2,242,410
Oct 14, 2026	45.80	46.70	45.35	46.30	46.30	1.87%	1,659,648
Oct 13, 2026	45.80	46.05	44.55	45.45	45.45	-2.15%	2,954,504
Oct 12, 2026	46.20	47.10	46.20	46.45	46.45	-1.38%	2,182,564
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