Taiwan Surface Mounting Technology Corp. (TPE:6278)
Taiwan · Delayed Price · Currency is TWD 104.50
-1.00 (-0.95%)
Nov 13, 2025, 1:30 PM CST
TPE:6278 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 106.00 | 106.00 | 105.00 | 105.50 | - | - | 73,017 |
| Nov 12, 2025 | 104.50 | 107.50 | 104.00 | 105.50 | 105.50 | 1.93% | 2,603,733 |
| Nov 11, 2025 | 104.00 | 104.00 | 103.00 | 103.50 | 103.50 | - | 924,763 |
| Nov 10, 2025 | 103.50 | 104.50 | 103.00 | 103.50 | 103.50 | 0.49% | 879,655 |
| Nov 7, 2025 | 104.00 | 105.00 | 103.00 | 103.00 | 103.00 | -1.44% | 1,845,392 |
| Nov 6, 2025 | 104.50 | 105.00 | 103.00 | 104.50 | 104.50 | -0.95% | 2,683,588 |
| Nov 5, 2025 | 103.00 | 105.50 | 103.00 | 105.50 | 105.50 | 1.44% | 1,980,898 |
| Nov 4, 2025 | 109.50 | 109.50 | 104.00 | 104.00 | 104.00 | -4.59% | 3,765,047 |
| Nov 3, 2025 | 110.00 | 110.00 | 104.50 | 109.00 | 109.00 | -0.91% | 4,638,693 |
| Oct 31, 2025 | 110.00 | 114.00 | 109.50 | 110.00 | 110.00 | 1.38% | 5,734,159 |
| Oct 30, 2025 | 110.00 | 110.50 | 108.00 | 108.50 | 108.50 | -0.91% | 1,613,758 |
| Oct 29, 2025 | 109.00 | 110.50 | 108.50 | 109.50 | 109.50 | 0.92% | 1,615,703 |
| Oct 28, 2025 | 111.50 | 111.50 | 108.00 | 108.50 | 108.50 | -1.36% | 1,833,894 |
| Oct 27, 2025 | 110.50 | 111.00 | 109.00 | 110.00 | 110.00 | 1.38% | 1,665,443 |
| Oct 23, 2025 | 110.00 | 112.00 | 108.50 | 108.50 | 108.50 | -1.36% | 2,706,025 |
| Oct 22, 2025 | 109.50 | 111.00 | 108.00 | 110.00 | 110.00 | 0.92% | 2,770,512 |
| Oct 21, 2025 | 108.50 | 111.50 | 108.00 | 109.00 | 109.00 | 1.87% | 4,196,594 |
| Oct 20, 2025 | 107.00 | 108.00 | 106.00 | 107.00 | 107.00 | 0.94% | 1,774,877 |
| Oct 17, 2025 | 105.50 | 107.50 | 105.50 | 106.00 | 106.00 | - | 864,832 |
| Oct 16, 2025 | 106.00 | 106.50 | 105.50 | 106.00 | 106.00 | 0.47% | 909,027 |
| Oct 15, 2025 | 105.00 | 105.50 | 104.00 | 105.50 | 105.50 | 0.96% | 1,213,729 |
| Oct 14, 2025 | 109.00 | 109.00 | 104.50 | 104.50 | 104.50 | -2.79% | 1,791,587 |
| Oct 13, 2025 | 105.00 | 108.50 | 104.50 | 107.50 | 107.50 | -0.92% | 1,841,017 |
| Oct 9, 2025 | 108.50 | 110.00 | 108.00 | 108.50 | 108.50 | 0.93% | 3,722,339 |
| Oct 8, 2025 | 107.00 | 108.50 | 106.50 | 107.50 | 107.50 | 1.90% | 2,095,004 |
| Oct 7, 2025 | 104.50 | 106.00 | 104.00 | 105.50 | 105.50 | 1.44% | 692,153 |
| Oct 3, 2025 | 103.00 | 104.50 | 103.00 | 104.00 | 104.00 | 0.97% | 506,634 |
| Oct 2, 2025 | 104.50 | 105.00 | 102.50 | 103.00 | 103.00 | -0.96% | 1,535,921 |
| Oct 1, 2025 | 104.50 | 105.50 | 104.00 | 104.00 | 104.00 | -0.48% | 616,524 |
| Sep 30, 2025 | 104.50 | 105.50 | 104.00 | 104.50 | 104.50 | 0.97% | 816,006 |
| Sep 29, 2025 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | - | - |
| 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 |