Taiwan Surface Mounting Technology Corp. (TPE:6278)
Taiwan · Delayed Price · Currency is TWD 106.50
+0.50 (0.47%)
Aug 1, 2025, 1:30 PM CST
The Aaron's Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 104.50 | 106.00 | 104.00 | 106.00 | - | - | 145,316 |
| 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 |
| Jun 20, 2025 | 110.00 | 110.00 | 105.00 | 107.00 | 101.88 | -2.73% | 2,605,547 |
| Jun 19, 2025 | 112.00 | 112.50 | 110.00 | 110.00 | 104.74 | -1.35% | 818,129 |
| Jun 18, 2025 | 110.00 | 112.00 | 109.50 | 111.50 | 106.17 | 1.36% | 1,236,832 |
| Jun 17, 2025 | 111.00 | 112.00 | 110.00 | 110.00 | 104.74 | -0.45% | 1,145,584 |
| Jun 16, 2025 | 110.00 | 111.50 | 109.50 | 110.50 | 105.22 | - | 750,278 |
| Jun 13, 2025 | 110.50 | 112.00 | 110.00 | 110.50 | 105.22 | -1.34% | 1,314,987 |
| Jun 12, 2025 | 112.50 | 113.50 | 111.00 | 112.00 | 106.64 | -1.32% | 3,173,629 |
| Jun 11, 2025 | 112.50 | 113.50 | 110.50 | 113.50 | 108.07 | 0.89% | 3,454,121 |
| Jun 10, 2025 | 109.50 | 113.50 | 109.00 | 112.50 | 107.12 | 2.74% | 3,613,267 |
| Jun 9, 2025 | 108.50 | 109.50 | 106.50 | 109.50 | 104.26 | 0.92% | 2,849,786 |
| Jun 6, 2025 | 107.50 | 110.00 | 107.50 | 108.50 | 103.31 | 0.46% | 2,903,988 |
| Jun 5, 2025 | 109.00 | 109.00 | 106.50 | 108.00 | 102.83 | -0.92% | 3,179,817 |
| Jun 4, 2025 | 109.00 | 109.50 | 107.00 | 109.00 | 103.79 | 0.93% | 2,826,523 |
| Jun 3, 2025 | 108.50 | 109.00 | 106.50 | 108.00 | 102.83 | -0.46% | 1,370,989 |
| Jun 2, 2025 | 108.50 | 109.00 | 106.50 | 108.50 | 103.31 | -0.91% | 928,442 |
| May 29, 2025 | 110.00 | 110.50 | 108.00 | 109.50 | 104.26 | - | 1,795,935 |
| May 28, 2025 | 111.00 | 111.50 | 108.50 | 109.50 | 104.26 | -0.90% | 1,229,988 |
| May 27, 2025 | 112.00 | 112.00 | 108.00 | 110.50 | 105.22 | -1.34% | 1,825,217 |
| May 26, 2025 | 110.00 | 112.00 | 108.50 | 112.00 | 106.64 | 1.82% | 1,527,222 |
| May 23, 2025 | 108.50 | 110.50 | 108.00 | 110.00 | 104.74 | 0.92% | 1,026,280 |