Taiwan Surface Mounting Technology Corp. (TPE:6278)
Taiwan · Delayed Price · Currency is TWD 220.50
-5.50 (-2.43%)
May 15, 2026, 1:30 PM CST
TPE:6278 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 236.00 | 243.00 | 220.00 | 220.50 | 220.50 | -2.43% | 43,332,386 |
| May 14, 2026 | 216.00 | 226.00 | 212.00 | 226.00 | 226.00 | 9.98% | 20,640,493 |
| May 13, 2026 | 210.00 | 218.00 | 200.00 | 205.50 | 205.50 | -4.20% | 18,596,522 |
| May 12, 2026 | 220.00 | 222.00 | 210.00 | 214.50 | 214.50 | -0.46% | 19,357,939 |
| May 11, 2026 | 209.00 | 221.00 | 190.00 | 215.50 | 215.50 | 7.21% | 39,508,392 |
| May 8, 2026 | 181.50 | 201.00 | 176.50 | 201.00 | 201.00 | 9.84% | 30,433,241 |
| May 7, 2026 | 166.50 | 183.00 | 163.00 | 183.00 | 183.00 | 9.91% | 30,144,870 |
| May 6, 2026 | 187.50 | 188.00 | 166.50 | 166.50 | 166.50 | -10.00% | 14,563,041 |
| May 5, 2026 | 177.00 | 191.00 | 172.50 | 185.00 | 185.00 | 2.78% | 19,093,546 |
| May 4, 2026 | 173.00 | 183.50 | 170.00 | 180.00 | 180.00 | 7.14% | 6,313,480 |
| Apr 30, 2026 | 175.50 | 177.50 | 168.00 | 168.00 | 168.00 | 4.02% | 9,459,652 |
| Apr 29, 2026 | 151.50 | 172.00 | 151.50 | 161.50 | 161.50 | 1.89% | 7,655,100 |
| Apr 28, 2026 | 153.50 | 161.50 | 153.00 | 158.50 | 158.50 | 7.82% | 7,905,205 |
| Apr 27, 2026 | 151.00 | 152.00 | 141.00 | 147.00 | 147.00 | 1.38% | 3,274,115 |
| Apr 24, 2026 | 147.00 | 147.00 | 132.00 | 145.00 | 145.00 | 1.75% | 4,967,893 |
| Apr 23, 2026 | 161.00 | 162.00 | 142.50 | 142.50 | 142.50 | -9.81% | 8,559,982 |
| Apr 22, 2026 | 159.50 | 167.00 | 158.00 | 158.00 | 158.00 | -0.32% | 5,843,637 |
| Apr 21, 2026 | 162.50 | 171.50 | 152.50 | 158.50 | 158.50 | - | 8,985,001 |
| Apr 20, 2026 | 162.00 | 172.50 | 157.00 | 158.50 | 158.50 | 0.96% | 10,973,356 |
| Apr 17, 2026 | 145.00 | 157.00 | 143.00 | 157.00 | 157.00 | 9.79% | 27,549,290 |
| Apr 16, 2026 | 140.00 | 147.50 | 132.50 | 143.00 | 143.00 | 4.38% | 24,569,853 |
| Apr 15, 2026 | 127.00 | 137.50 | 122.00 | 137.00 | 137.00 | 9.60% | 33,365,776 |
| Apr 14, 2026 | 125.00 | 125.00 | 121.00 | 125.00 | 125.00 | 9.65% | 32,258,477 |
| Apr 13, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 9.62% | 5,350,892 |
| Apr 10, 2026 | 95.20 | 104.00 | 95.10 | 104.00 | 104.00 | 9.70% | 7,759,553 |
| Apr 9, 2026 | 94.90 | 95.00 | 93.50 | 94.80 | 94.80 | 0.11% | 1,298,568 |
| Apr 8, 2026 | 94.60 | 95.10 | 93.60 | 94.70 | 94.70 | 1.39% | 1,594,744 |
| Apr 7, 2026 | 94.50 | 95.20 | 93.30 | 93.40 | 93.40 | -0.74% | 1,140,240 |
| Apr 2, 2026 | 95.20 | 95.20 | 92.90 | 94.10 | 94.10 | -0.95% | 1,602,049 |
| Apr 1, 2026 | 94.60 | 95.10 | 93.60 | 95.00 | 95.00 | 2.70% | 867,395 |
| Mar 31, 2026 | 94.30 | 94.80 | 92.50 | 92.50 | 92.50 | -2.32% | 1,407,063 |
| Mar 30, 2026 | 94.00 | 95.10 | 93.90 | 94.70 | 94.70 | -1.46% | 985,363 |
| Mar 27, 2026 | 95.10 | 96.30 | 94.00 | 96.10 | 96.10 | 0.10% | 1,424,324 |
| Mar 26, 2026 | 97.30 | 97.50 | 95.50 | 96.00 | 96.00 | -1.03% | 947,563 |
| Mar 25, 2026 | 98.00 | 98.00 | 96.40 | 97.00 | 97.00 | 0.62% | 796,068 |
| Mar 24, 2026 | 98.90 | 98.90 | 95.40 | 96.40 | 96.40 | -1.23% | 1,443,024 |
| Mar 23, 2026 | 97.00 | 98.20 | 96.20 | 97.60 | 97.60 | -1.51% | 1,254,173 |
| Mar 20, 2026 | 99.30 | 101.50 | 99.10 | 99.10 | 99.10 | 0.10% | 1,393,668 |
| Mar 19, 2026 | 99.30 | 100.50 | 98.50 | 99.00 | 99.00 | -0.60% | 841,244 |
| Mar 18, 2026 | 101.50 | 102.00 | 99.60 | 99.60 | 99.60 | -1.39% | 1,282,047 |
| Mar 17, 2026 | 100.50 | 101.00 | 99.70 | 101.00 | 101.00 | 1.00% | 918,274 |
| Mar 16, 2026 | 100.00 | 100.50 | 99.30 | 100.00 | 100.00 | - | 898,095 |
| Mar 13, 2026 | 99.40 | 101.00 | 99.00 | 100.00 | 100.00 | - | 1,043,806 |
| Mar 12, 2026 | 99.10 | 101.50 | 99.10 | 100.00 | 100.00 | - | 1,368,125 |
| Mar 11, 2026 | 96.50 | 100.50 | 96.50 | 100.00 | 100.00 | 4.60% | 1,306,307 |
| Mar 10, 2026 | 97.00 | 97.20 | 94.70 | 95.60 | 95.60 | 0.63% | 912,688 |
| Mar 9, 2026 | 94.80 | 96.20 | 93.50 | 95.00 | 95.00 | -5.00% | 1,968,861 |
| Mar 6, 2026 | 100.00 | 100.50 | 99.10 | 100.00 | 100.00 | -0.99% | 1,051,235 |
| Mar 5, 2026 | 98.50 | 101.50 | 98.10 | 101.00 | 101.00 | 4.66% | 1,617,838 |
| Mar 4, 2026 | 99.00 | 99.30 | 95.60 | 96.50 | 96.50 | -3.50% | 2,138,172 |