Taiwan Surface Mounting Technology Corp. (TPE:6278)
Taiwan · Delayed Price · Currency is TWD 106.00
-1.50 (-1.40%)
Sep 1, 2025, 10:00 AM CST
TPE:6278 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 109.00 | 109.50 | 107.50 | 107.50 | 107.50 | - | 1,231,647 |
| 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 |
| Jul 18, 2025 | 107.00 | 107.50 | 104.50 | 105.50 | 105.50 | -0.94% | 1,386,034 |
| Jul 17, 2025 | 105.50 | 106.50 | 105.00 | 106.50 | 106.50 | 0.95% | 1,368,107 |
| Jul 16, 2025 | 103.00 | 105.50 | 103.00 | 105.50 | 105.50 | 2.43% | 1,263,286 |
| Jul 15, 2025 | 102.00 | 104.50 | 102.00 | 103.00 | 103.00 | 1.48% | 2,902,638 |
| Jul 14, 2025 | 104.00 | 104.50 | 101.00 | 101.50 | 101.50 | -2.40% | 2,321,737 |
| Jul 11, 2025 | 104.00 | 104.50 | 103.00 | 104.00 | 104.00 | 0.97% | 1,225,106 |
| Jul 10, 2025 | 107.00 | 107.00 | 103.00 | 103.00 | 103.00 | -10.43% | 6,542,725 |
| Jul 9, 2025 | 112.50 | 115.50 | 110.50 | 115.00 | 109.50 | 2.68% | 10,166,007 |
| Jul 8, 2025 | 109.00 | 112.50 | 107.50 | 112.00 | 106.64 | 1.82% | 4,424,428 |
| Jul 7, 2025 | 109.50 | 111.00 | 107.50 | 110.00 | 104.74 | 0.92% | 3,277,276 |
| Jul 4, 2025 | 112.50 | 112.50 | 108.50 | 109.00 | 103.79 | -2.68% | 2,220,442 |
| Jul 3, 2025 | 108.50 | 112.50 | 108.00 | 112.00 | 106.64 | 3.23% | 4,033,318 |
| Jul 2, 2025 | 106.00 | 108.50 | 105.00 | 108.50 | 103.31 | 2.84% | 2,733,437 |
| Jul 1, 2025 | 105.00 | 106.50 | 104.00 | 105.50 | 100.45 | 1.44% | 2,216,754 |
| Jun 30, 2025 | 107.00 | 107.50 | 104.00 | 104.00 | 99.03 | -3.26% | 3,456,536 |
| Jun 27, 2025 | 108.00 | 108.00 | 107.00 | 107.50 | 102.36 | 0.47% | 913,330 |
| Jun 26, 2025 | 110.00 | 110.00 | 107.00 | 107.00 | 101.88 | -2.28% | 1,252,402 |
| Jun 25, 2025 | 108.50 | 110.00 | 108.50 | 109.50 | 104.26 | 0.92% | 715,831 |
| Jun 24, 2025 | 109.00 | 109.50 | 108.00 | 108.50 | 103.31 | 0.46% | 929,413 |
| Jun 23, 2025 | 106.00 | 108.00 | 104.50 | 108.00 | 102.83 | 0.93% | 1,241,127 |