Taiwan Surface Mounting Technology Corp. (TPE:6278)
Taiwan · Delayed Price · Currency is TWD 104.50
+1.00 (0.97%)
Sep 30, 2025, 2:36 PM CST
TPE:6278 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 106.00 | 106.00 | 103.50 | 103.50 | 103.50 | -2.36% | 1,777,236 |
| Sep 25, 2025 | 108.00 | 109.00 | 106.00 | 106.00 | 106.00 | -1.85% | 1,750,818 |
| Sep 24, 2025 | 108.00 | 109.00 | 107.50 | 108.00 | 108.00 | 0.93% | 1,595,757 |
| Sep 23, 2025 | 108.50 | 109.00 | 107.00 | 107.00 | 107.00 | -0.93% | 1,802,526 |
| Sep 22, 2025 | 107.50 | 108.50 | 107.00 | 108.00 | 108.00 | 0.93% | 1,427,918 |
| Sep 19, 2025 | 107.00 | 108.50 | 106.50 | 107.00 | 107.00 | 0.47% | 2,296,536 |
| Sep 18, 2025 | 105.50 | 107.00 | 105.00 | 106.50 | 106.50 | 1.91% | 1,892,243 |
| Sep 17, 2025 | 104.50 | 106.50 | 104.50 | 104.50 | 104.50 | - | 1,589,896 |
| Sep 16, 2025 | 105.00 | 105.50 | 104.00 | 104.50 | 104.50 | - | 1,152,558 |
| Sep 15, 2025 | 105.50 | 106.00 | 104.00 | 104.50 | 104.50 | -0.48% | 1,145,847 |
| Sep 12, 2025 | 105.00 | 106.00 | 104.50 | 105.00 | 105.00 | 0.96% | 1,071,007 |
| Sep 11, 2025 | 108.50 | 108.50 | 104.00 | 104.00 | 104.00 | -3.70% | 2,776,383 |
| Sep 10, 2025 | 108.50 | 109.50 | 107.50 | 108.00 | 108.00 | -0.46% | 2,550,873 |
| Sep 9, 2025 | 107.00 | 110.00 | 105.50 | 108.50 | 108.50 | 1.88% | 6,346,795 |
| Sep 8, 2025 | 106.50 | 108.50 | 105.50 | 106.50 | 106.50 | 1.43% | 1,669,671 |
| Sep 5, 2025 | 106.50 | 107.50 | 104.50 | 105.00 | 105.00 | -0.94% | 1,253,364 |
| Sep 4, 2025 | 107.00 | 107.00 | 105.50 | 106.00 | 106.00 | - | 1,136,083 |
| Sep 3, 2025 | 105.50 | 107.00 | 105.00 | 106.00 | 106.00 | 1.44% | 1,121,494 |
| Sep 2, 2025 | 106.00 | 107.00 | 104.50 | 104.50 | 104.50 | -0.95% | 631,726 |
| Sep 1, 2025 | 107.50 | 107.50 | 105.00 | 105.50 | 105.50 | -1.86% | 1,098,014 |
| Aug 29, 2025 | 109.00 | 109.50 | 107.50 | 107.50 | 107.50 | - | 1,401,167 |
| Aug 28, 2025 | 105.50 | 109.00 | 105.50 | 107.50 | 107.50 | 1.90% | 2,714,158 |
| Aug 27, 2025 | 104.00 | 106.00 | 104.00 | 105.50 | 105.50 | 2.43% | 1,335,390 |
| Aug 26, 2025 | 103.50 | 104.50 | 103.00 | 103.00 | 103.00 | -0.96% | 840,635 |
| Aug 25, 2025 | 102.50 | 104.00 | 102.00 | 104.00 | 104.00 | 1.96% | 1,016,682 |
| Aug 22, 2025 | 101.50 | 102.50 | 101.50 | 102.00 | 102.00 | 0.49% | 589,242 |
| Aug 21, 2025 | 101.50 | 102.50 | 101.00 | 101.50 | 101.50 | 0.50% | 972,581 |
| Aug 20, 2025 | 102.00 | 102.50 | 100.50 | 101.00 | 101.00 | -0.98% | 1,355,851 |
| Aug 19, 2025 | 103.50 | 104.00 | 101.50 | 102.00 | 102.00 | -1.92% | 1,908,155 |
| Aug 18, 2025 | 103.50 | 104.50 | 103.00 | 104.00 | 104.00 | 0.48% | 900,602 |
| Aug 15, 2025 | 105.00 | 105.00 | 103.00 | 103.50 | 103.50 | -0.96% | 1,486,758 |
| Aug 14, 2025 | 105.00 | 106.00 | 104.00 | 104.50 | 104.50 | -0.48% | 1,878,305 |
| Aug 13, 2025 | 112.00 | 112.50 | 105.00 | 105.00 | 105.00 | -5.41% | 5,512,073 |
| Aug 12, 2025 | 110.00 | 111.50 | 109.50 | 111.00 | 111.00 | 1.37% | 1,502,080 |
| Aug 11, 2025 | 110.00 | 110.00 | 108.50 | 109.50 | 109.50 | 0.46% | 732,688 |
| Aug 8, 2025 | 109.50 | 112.00 | 109.00 | 109.00 | 109.00 | - | 2,428,756 |
| Aug 7, 2025 | 109.50 | 110.50 | 109.00 | 109.00 | 109.00 | - | 940,565 |
| Aug 6, 2025 | 110.50 | 110.50 | 109.00 | 109.00 | 109.00 | -0.91% | 962,031 |
| Aug 5, 2025 | 107.50 | 110.00 | 107.50 | 110.00 | 110.00 | 2.80% | 1,710,575 |
| Aug 4, 2025 | 105.50 | 108.00 | 105.00 | 107.00 | 107.00 | 0.47% | 1,074,476 |
| Aug 1, 2025 | 104.50 | 107.00 | 104.00 | 106.50 | 106.50 | 0.47% | 654,952 |
| Jul 31, 2025 | 106.50 | 106.50 | 105.00 | 106.00 | 106.00 | -0.47% | 547,648 |
| Jul 30, 2025 | 105.50 | 106.50 | 105.00 | 106.50 | 106.50 | 0.47% | 650,829 |
| Jul 29, 2025 | 105.00 | 106.50 | 104.50 | 106.00 | 106.00 | 0.95% | 1,307,300 |
| Jul 28, 2025 | 105.00 | 106.00 | 104.50 | 105.00 | 105.00 | - | 978,603 |
| Jul 25, 2025 | 105.50 | 105.50 | 104.00 | 105.00 | 105.00 | -0.47% | 1,413,425 |
| Jul 24, 2025 | 107.00 | 107.00 | 105.00 | 105.50 | 105.50 | -0.94% | 1,169,820 |
| Jul 23, 2025 | 105.00 | 107.00 | 105.00 | 106.50 | 106.50 | 1.43% | 1,680,500 |
| Jul 22, 2025 | 106.00 | 107.50 | 103.50 | 105.00 | 105.00 | -0.47% | 1,752,362 |
| Jul 21, 2025 | 105.00 | 106.50 | 105.00 | 105.50 | 105.50 | - | 721,257 |