Taiwan Surface Mounting Technology Corp. (TPE:6278)
Taiwan · Delayed Price · Currency is TWD 100.00
-0.10 (-0.10%)
Mar 13, 2026, 1:35 PM CST
TPE:6278 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 99.40 | 101.00 | 99.00 | 100.00 | 100.00 | - | 1,043,806 |
| Mar 12, 2026 | 99.10 | 101.50 | 99.10 | 100.00 | 100.00 | - | 1,368,125 |
| Mar 11, 2026 | 96.50 | 100.50 | 96.50 | 100.00 | 100.00 | 4.60% | 1,306,307 |
| Mar 10, 2026 | 97.00 | 97.20 | 94.70 | 95.60 | 95.60 | 0.63% | 912,688 |
| Mar 9, 2026 | 94.80 | 96.20 | 93.50 | 95.00 | 95.00 | -5.00% | 1,968,861 |
| Mar 6, 2026 | 100.00 | 100.50 | 99.10 | 100.00 | 100.00 | -0.99% | 1,051,235 |
| Mar 5, 2026 | 98.50 | 101.50 | 98.10 | 101.00 | 101.00 | 4.66% | 1,617,838 |
| Mar 4, 2026 | 99.00 | 99.30 | 95.60 | 96.50 | 96.50 | -3.50% | 2,138,172 |
| Mar 3, 2026 | 101.50 | 102.00 | 99.90 | 100.00 | 100.00 | -1.48% | 1,667,449 |
| Mar 2, 2026 | 100.00 | 102.50 | 99.20 | 101.50 | 101.50 | - | 1,613,079 |
| Feb 26, 2026 | 101.50 | 103.50 | 101.50 | 101.50 | 101.50 | 0.50% | 2,920,263 |
| Feb 25, 2026 | 101.00 | 102.50 | 100.00 | 101.00 | 101.00 | 0.50% | 1,980,885 |
| Feb 24, 2026 | 98.80 | 100.50 | 98.80 | 100.50 | 100.50 | 1.41% | 1,867,238 |
| Feb 23, 2026 | 98.00 | 100.50 | 97.60 | 99.10 | 99.10 | 1.75% | 3,768,751 |
| Feb 11, 2026 | 97.70 | 97.70 | 96.60 | 97.40 | 97.40 | - | 1,283,230 |
| Feb 10, 2026 | 96.80 | 97.60 | 96.10 | 97.40 | 97.40 | 0.52% | 1,151,744 |
| Feb 9, 2026 | 97.30 | 98.00 | 96.40 | 96.90 | 96.90 | 0.62% | 1,649,229 |
| Feb 6, 2026 | 94.60 | 96.40 | 93.00 | 96.30 | 96.30 | 2.34% | 2,533,721 |
| Feb 5, 2026 | 94.70 | 95.60 | 93.80 | 94.10 | 94.10 | -1.05% | 1,201,157 |
| Feb 4, 2026 | 93.00 | 95.10 | 92.60 | 95.10 | 95.10 | 1.60% | 1,240,862 |
| Feb 3, 2026 | 92.00 | 93.70 | 92.00 | 93.60 | 93.60 | 2.41% | 1,213,288 |
| Feb 2, 2026 | 92.90 | 93.50 | 91.40 | 91.40 | 91.40 | -0.87% | 2,036,531 |
| Jan 30, 2026 | 94.20 | 94.40 | 92.10 | 92.20 | 92.20 | -1.71% | 1,947,457 |
| Jan 29, 2026 | 94.80 | 96.50 | 93.60 | 93.80 | 93.80 | - | 2,140,474 |
| Jan 28, 2026 | 95.60 | 95.60 | 93.60 | 93.80 | 93.80 | -1.16% | 1,735,676 |
| Jan 27, 2026 | 96.50 | 97.00 | 94.90 | 94.90 | 94.90 | -1.15% | 1,900,860 |
| Jan 26, 2026 | 96.70 | 97.00 | 96.00 | 96.00 | 96.00 | -0.62% | 1,334,363 |
| Jan 23, 2026 | 98.00 | 98.50 | 96.40 | 96.60 | 96.60 | -0.82% | 1,634,163 |
| Jan 22, 2026 | 96.60 | 97.60 | 96.30 | 97.40 | 97.40 | 1.35% | 1,616,212 |
| Jan 21, 2026 | 96.80 | 96.80 | 96.00 | 96.10 | 96.10 | -0.83% | 1,200,304 |
| Jan 20, 2026 | 97.00 | 97.60 | 96.30 | 96.90 | 96.90 | -0.10% | 1,118,072 |
| Jan 19, 2026 | 96.80 | 98.00 | 96.40 | 97.00 | 97.00 | 0.31% | 1,146,453 |
| Jan 16, 2026 | 96.30 | 97.60 | 96.30 | 96.70 | 96.70 | 0.62% | 1,577,756 |
| Jan 15, 2026 | 97.10 | 97.10 | 96.10 | 96.10 | 96.10 | -0.72% | 1,382,257 |
| Jan 14, 2026 | 96.80 | 97.40 | 96.20 | 96.80 | 96.80 | 0.41% | 1,298,259 |
| Jan 13, 2026 | 96.60 | 97.00 | 95.70 | 96.40 | 96.40 | 0.21% | 1,691,653 |
| Jan 12, 2026 | 96.30 | 96.50 | 95.70 | 96.20 | 96.20 | 0.21% | 897,279 |
| Jan 9, 2026 | 96.60 | 96.60 | 95.20 | 96.00 | 96.00 | - | 900,026 |
| Jan 8, 2026 | 97.00 | 97.00 | 95.60 | 96.00 | 96.00 | -0.72% | 1,301,705 |
| Jan 7, 2026 | 96.20 | 97.10 | 96.00 | 96.70 | 96.70 | 0.83% | 1,981,693 |
| Jan 6, 2026 | 93.90 | 96.20 | 93.80 | 95.90 | 95.90 | 2.90% | 2,555,723 |
| Jan 5, 2026 | 95.20 | 95.30 | 93.10 | 93.20 | 93.20 | -1.58% | 2,309,758 |
| Jan 2, 2026 | 95.60 | 95.90 | 94.60 | 94.70 | 94.70 | -0.73% | 2,329,335 |
| Dec 31, 2025 | 96.30 | 96.70 | 94.80 | 95.40 | 95.40 | -0.93% | 2,622,443 |
| Dec 30, 2025 | 101.00 | 101.50 | 95.50 | 96.30 | 96.30 | 2.01% | 6,854,831 |
| Dec 29, 2025 | 93.50 | 94.40 | 93.20 | 94.40 | 94.40 | 1.61% | 1,261,569 |
| Dec 26, 2025 | 94.50 | 94.60 | 92.80 | 92.90 | 92.90 | -1.28% | 1,915,001 |
| Dec 24, 2025 | 95.00 | 95.50 | 94.10 | 94.10 | 94.10 | -0.53% | 959,354 |
| Dec 23, 2025 | 96.50 | 97.00 | 94.60 | 94.60 | 94.60 | -2.07% | 2,143,275 |
| Dec 22, 2025 | 96.80 | 96.80 | 95.80 | 96.60 | 96.60 | 0.94% | 1,095,019 |