Taiwan Surface Mounting Technology Corp. (TPE:6278)
Taiwan · Delayed Price · Currency is TWD 248.00
-2.50 (-1.00%)
Oct 8, 2026, 1:30 PM CST
TPE:6278 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 247.50 | 256.00 | 240.50 | 248.00 | 248.00 | -1.00% | 21,663,786 |
| Oct 7, 2026 | 229.50 | 250.50 | 227.00 | 250.50 | 250.50 | 7.05% | 22,125,364 |
| Oct 6, 2026 | 230.00 | 237.50 | 217.50 | 234.00 | 234.00 | 6.36% | 19,489,443 |
| Oct 5, 2026 | 218.50 | 222.00 | 211.50 | 220.00 | 220.00 | 1.38% | 12,352,429 |
| Oct 2, 2026 | 217.00 | 218.50 | 213.00 | 217.00 | 217.00 | 0.23% | 6,237,633 |
| Oct 1, 2026 | 218.00 | 219.50 | 214.00 | 216.50 | 216.50 | -0.69% | 4,156,845 |
| Sep 30, 2026 | 220.00 | 223.00 | 214.00 | 218.00 | 218.00 | 0.93% | 8,876,929 |
| Sep 29, 2026 | 209.00 | 221.50 | 209.00 | 216.00 | 216.00 | 1.89% | 11,298,020 |
| Sep 24, 2026 | 207.50 | 214.50 | 204.50 | 212.00 | 212.00 | 1.44% | 6,718,865 |
| Sep 23, 2026 | 212.50 | 218.00 | 204.50 | 209.00 | 209.00 | -2.11% | 19,014,339 |
| Sep 22, 2026 | 202.00 | 213.50 | 200.00 | 213.50 | 213.50 | 9.77% | 14,195,515 |
| Sep 21, 2026 | 197.00 | 198.00 | 193.50 | 194.50 | 194.50 | -0.77% | 2,894,823 |
| Sep 18, 2026 | 187.00 | 196.00 | 186.00 | 196.00 | 196.00 | 6.52% | 3,921,784 |
| Sep 17, 2026 | 185.50 | 190.00 | 183.50 | 184.00 | 184.00 | 0.55% | 1,957,456 |
| Sep 16, 2026 | 187.50 | 188.00 | 182.50 | 183.00 | 183.00 | 1.39% | 2,342,952 |
| Sep 15, 2026 | 186.00 | 187.00 | 180.50 | 180.50 | 180.50 | -2.70% | 1,557,487 |
| Sep 14, 2026 | 182.00 | 187.00 | 179.50 | 185.50 | 185.50 | -0.54% | 1,629,631 |
| Sep 11, 2026 | 186.00 | 189.00 | 183.50 | 186.50 | 186.50 | -2.61% | 2,170,507 |
| Sep 10, 2026 | 193.50 | 193.50 | 189.50 | 191.50 | 191.50 | -1.03% | 1,212,076 |
| Sep 9, 2026 | 190.50 | 196.00 | 190.50 | 193.50 | 193.50 | 2.65% | 2,825,162 |
| Sep 8, 2026 | 196.00 | 196.00 | 187.50 | 188.50 | 188.50 | -3.33% | 3,990,059 |
| Sep 7, 2026 | 200.00 | 200.00 | 194.50 | 195.00 | 195.00 | -2.50% | 3,707,985 |
| Sep 4, 2026 | 196.00 | 202.00 | 194.00 | 200.00 | 200.00 | 4.44% | 4,324,695 |
| Sep 3, 2026 | 202.50 | 202.50 | 191.50 | 191.50 | 191.50 | -4.01% | 3,353,471 |
| Sep 2, 2026 | 199.00 | 203.00 | 198.50 | 199.50 | 199.50 | -0.25% | 2,451,180 |
| Sep 1, 2026 | 202.00 | 204.00 | 198.00 | 200.00 | 200.00 | 0.25% | 3,520,542 |
| Aug 31, 2026 | 198.00 | 203.00 | 195.00 | 199.50 | 199.50 | -0.99% | 4,088,055 |
| Aug 28, 2026 | 208.50 | 208.50 | 199.50 | 201.50 | 201.50 | -2.18% | 7,522,509 |
| Aug 27, 2026 | 202.50 | 210.00 | 197.50 | 206.00 | 206.00 | 3.26% | 18,913,318 |
| Aug 26, 2026 | 180.00 | 199.50 | 179.00 | 199.50 | 199.50 | 9.92% | 15,168,883 |
| Aug 25, 2026 | 177.00 | 182.00 | 172.00 | 181.50 | 181.50 | 1.40% | 5,422,166 |
| Aug 24, 2026 | 183.50 | 188.00 | 177.00 | 179.00 | 179.00 | -4.28% | 8,596,646 |
| Aug 21, 2026 | 180.00 | 190.50 | 178.00 | 187.00 | 187.00 | 3.89% | 17,236,125 |
| Aug 20, 2026 | 179.00 | 180.50 | 173.50 | 180.00 | 180.00 | 3.15% | 5,517,783 |
| Aug 19, 2026 | 168.00 | 181.50 | 168.00 | 174.50 | 174.50 | 1.45% | 6,449,418 |
| Aug 18, 2026 | 175.00 | 177.50 | 168.00 | 172.00 | 172.00 | -1.71% | 4,528,021 |
| Aug 17, 2026 | 172.50 | 179.00 | 172.50 | 175.00 | 175.00 | 1.16% | 5,638,796 |
| Aug 14, 2026 | 173.00 | 181.50 | 172.00 | 173.00 | 173.00 | 2.98% | 9,786,200 |
| Aug 13, 2026 | 175.00 | 176.00 | 167.00 | 168.00 | 168.00 | -1.75% | 5,782,758 |
| Aug 12, 2026 | 167.00 | 172.50 | 166.00 | 171.00 | 171.00 | 2.09% | 4,052,928 |
| Aug 11, 2026 | 168.50 | 171.00 | 164.50 | 167.50 | 167.50 | -2.33% | 4,310,331 |
| Aug 10, 2026 | 158.50 | 171.50 | 158.50 | 171.50 | 171.50 | 9.94% | 7,037,010 |
| Aug 7, 2026 | 163.00 | 164.50 | 154.00 | 156.00 | 156.00 | -4.00% | 3,986,138 |
| Aug 6, 2026 | 165.00 | 165.50 | 154.00 | 162.50 | 162.50 | -3.27% | 9,301,029 |
| Aug 5, 2026 | 167.00 | 168.00 | 163.50 | 168.00 | 168.00 | 9.80% | 2,427,164 |
| Aug 4, 2026 | 144.00 | 153.00 | 143.50 | 153.00 | 153.00 | 5.15% | 2,759,750 |
| Aug 3, 2026 | 137.00 | 149.50 | 137.00 | 145.50 | 145.50 | 3.93% | 3,570,448 |
| Jul 31, 2026 | 139.50 | 143.00 | 134.50 | 140.00 | 140.00 | 7.28% | 5,562,335 |
| Jul 30, 2026 | 134.00 | 140.50 | 128.00 | 130.50 | 130.50 | -4.40% | 4,205,312 |
| Jul 29, 2026 | 144.50 | 146.50 | 130.50 | 136.50 | 136.50 | -4.88% | 6,763,743 |