Taiwan Surface Mounting Technology Corp. (TPE:6278)
Taiwan · Delayed Price · Currency is TWD 177.50
+0.50 (0.28%)
Jul 16, 2026, 1:30 PM CST
TPE:6278 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 177.00 | 180.00 | 172.00 | 177.50 | 177.50 | 0.28% | 4,205,408 |
| Jul 15, 2026 | 178.00 | 180.00 | 173.00 | 177.00 | 177.00 | 2.61% | 5,549,370 |
| Jul 14, 2026 | 177.50 | 181.00 | 164.50 | 172.50 | 172.50 | -4.43% | 8,605,345 |
| Jul 13, 2026 | 202.00 | 202.00 | 180.00 | 180.50 | 180.50 | -9.52% | 10,000,669 |
| Jul 9, 2026 | 204.50 | 212.00 | 199.50 | 199.50 | 199.50 | 2.60% | 8,565,546 |
| Jul 8, 2026 | 197.50 | 203.00 | 195.00 | 200.00 | 194.44 | 2.56% | 4,529,787 |
| Jul 7, 2026 | 205.50 | 207.00 | 195.00 | 195.00 | 189.57 | -3.70% | 6,932,943 |
| Jul 6, 2026 | 218.00 | 218.50 | 202.50 | 202.50 | 196.87 | -4.48% | 10,271,111 |
| Jul 3, 2026 | 215.00 | 216.00 | 210.00 | 212.00 | 206.10 | -2.30% | 7,645,562 |
| Jul 2, 2026 | 206.50 | 219.50 | 204.50 | 217.00 | 210.96 | 4.83% | 12,750,371 |
| Jul 1, 2026 | 214.50 | 221.00 | 206.00 | 207.00 | 201.24 | -2.82% | 14,246,922 |
| Jun 30, 2026 | 199.00 | 213.00 | 198.00 | 213.00 | 207.07 | 9.79% | 12,819,719 |
| Jun 29, 2026 | 191.00 | 201.00 | 189.50 | 194.00 | 188.60 | 1.84% | 5,249,019 |
| Jun 26, 2026 | 202.00 | 203.00 | 190.00 | 190.50 | 185.20 | -7.07% | 8,865,024 |
| Jun 25, 2026 | 206.00 | 208.50 | 197.00 | 205.00 | 199.30 | 1.74% | 8,028,698 |
| Jun 24, 2026 | 204.00 | 205.00 | 199.00 | 201.50 | 195.89 | -1.23% | 4,101,426 |
| Jun 23, 2026 | 207.50 | 207.50 | 199.00 | 204.00 | 198.32 | -0.97% | 7,360,606 |
| Jun 22, 2026 | 206.50 | 208.00 | 203.00 | 206.00 | 200.27 | 0.73% | 5,265,235 |
| Jun 18, 2026 | 208.00 | 208.50 | 203.50 | 204.50 | 198.81 | - | 6,153,795 |
| Jun 17, 2026 | 206.00 | 209.00 | 203.00 | 204.50 | 198.81 | -2.39% | 6,557,316 |
| Jun 16, 2026 | 218.00 | 220.00 | 209.50 | 209.50 | 203.67 | -3.01% | 10,318,660 |
| Jun 15, 2026 | 213.50 | 220.00 | 209.50 | 216.00 | 209.99 | 2.37% | 16,775,100 |
| Jun 12, 2026 | 201.00 | 211.00 | 200.00 | 211.00 | 205.13 | 9.90% | 12,401,700 |
| Jun 11, 2026 | 190.00 | 196.00 | 186.50 | 192.00 | 186.66 | 2.13% | 13,316,740 |
| Jun 10, 2026 | 194.50 | 208.00 | 186.50 | 188.00 | 182.77 | -5.29% | 15,863,500 |
| Jun 9, 2026 | 199.00 | 202.00 | 188.00 | 198.50 | 192.98 | 0.51% | 13,603,161 |
| Jun 8, 2026 | 186.00 | 200.00 | 186.00 | 197.50 | 192.00 | -4.36% | 11,854,644 |
| Jun 5, 2026 | 208.50 | 210.00 | 199.00 | 206.50 | 200.75 | -2.59% | 7,465,000 |
| Jun 4, 2026 | 207.00 | 214.00 | 206.50 | 212.00 | 206.10 | 1.44% | 6,519,477 |
| Jun 3, 2026 | 220.00 | 230.50 | 208.00 | 209.00 | 203.18 | -2.56% | 17,394,080 |
| Jun 2, 2026 | 220.00 | 222.50 | 206.00 | 214.50 | 208.53 | -2.05% | 12,228,970 |
| Jun 1, 2026 | 221.50 | 225.50 | 212.50 | 219.00 | 212.91 | -0.90% | 12,281,110 |
| May 29, 2026 | 227.00 | 228.00 | 216.00 | 221.00 | 214.85 | -0.67% | 10,535,750 |
| May 28, 2026 | 234.50 | 238.50 | 220.50 | 222.50 | 216.31 | -5.52% | 13,777,770 |
| May 27, 2026 | 246.50 | 252.50 | 231.50 | 235.50 | 228.95 | -4.46% | 22,431,340 |
| May 26, 2026 | 240.00 | 250.00 | 231.00 | 246.50 | 239.64 | 3.57% | 22,110,170 |
| May 25, 2026 | 253.00 | 254.50 | 238.00 | 238.00 | 231.38 | -2.86% | 28,744,480 |
| May 22, 2026 | 229.00 | 245.00 | 228.50 | 245.00 | 238.18 | 9.87% | 19,577,150 |
| May 21, 2026 | 213.00 | 223.00 | 212.00 | 223.00 | 216.80 | 9.85% | 13,847,570 |
| May 20, 2026 | 214.00 | 216.50 | 201.50 | 203.00 | 197.35 | -5.80% | 14,175,840 |
| May 19, 2026 | 211.50 | 221.50 | 208.50 | 215.50 | 209.50 | 2.62% | 19,609,380 |
| May 18, 2026 | 217.00 | 223.50 | 205.00 | 210.00 | 204.16 | -4.76% | 21,255,350 |
| May 15, 2026 | 236.00 | 243.00 | 220.00 | 220.50 | 214.36 | -2.43% | 43,440,170 |
| May 14, 2026 | 216.00 | 226.00 | 212.00 | 226.00 | 219.71 | 9.98% | 20,640,490 |
| May 13, 2026 | 210.00 | 218.00 | 200.00 | 205.50 | 199.78 | -4.20% | 18,596,520 |
| May 12, 2026 | 220.00 | 222.00 | 210.00 | 214.50 | 208.53 | -0.46% | 19,357,930 |
| May 11, 2026 | 209.00 | 221.00 | 190.00 | 215.50 | 209.50 | 7.21% | 39,508,390 |
| May 8, 2026 | 181.50 | 201.00 | 176.50 | 201.00 | 195.41 | 9.84% | 30,433,240 |
| May 7, 2026 | 166.50 | 183.00 | 163.00 | 183.00 | 177.91 | 9.91% | 30,144,870 |
| May 6, 2026 | 187.50 | 188.00 | 166.50 | 166.50 | 161.87 | -10.00% | 14,563,040 |