Taiwan Surface Mounting Technology Corp. (TPE:6278)
Taiwan · Delayed Price · Currency is TWD 252.50
-22.50 (-8.18%)
Oct 30, 2026, 1:30 PM CST
TPE:6278 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 261.00 | 266.00 | 251.50 | 252.50 | 252.50 | -8.18% | 12,760,901 |
| Oct 29, 2026 | 286.00 | 290.50 | 275.00 | 275.00 | 275.00 | -3.68% | 11,792,043 |
| Oct 28, 2026 | 290.00 | 290.50 | 275.50 | 285.50 | 285.50 | 2.51% | 17,491,871 |
| Oct 27, 2026 | 302.50 | 302.50 | 276.50 | 278.50 | 278.50 | -4.13% | 18,611,028 |
| Oct 22, 2026 | 316.50 | 316.50 | 288.50 | 290.50 | 290.50 | -8.21% | 24,899,956 |
| Oct 21, 2026 | 300.50 | 316.50 | 295.00 | 316.50 | 316.50 | 9.90% | 18,751,060 |
| Oct 20, 2026 | 291.50 | 297.50 | 283.50 | 288.00 | 288.00 | -0.52% | 20,144,664 |
| Oct 19, 2026 | 290.00 | 295.50 | 276.00 | 289.50 | 289.50 | -3.02% | 17,749,862 |
| Oct 16, 2026 | 303.00 | 314.50 | 292.50 | 298.50 | 298.50 | -1.49% | 40,009,262 |
| Oct 15, 2026 | 289.00 | 309.00 | 282.00 | 303.00 | 303.00 | 4.48% | 57,252,548 |
| Oct 14, 2026 | 286.00 | 290.00 | 282.50 | 290.00 | 290.00 | 9.85% | 12,673,539 |
| Oct 13, 2026 | 272.00 | 282.00 | 256.00 | 264.00 | 264.00 | -3.12% | 40,138,260 |
| Oct 12, 2026 | 251.00 | 272.50 | 251.00 | 272.50 | 272.50 | 9.88% | 19,663,430 |
| Oct 8, 2026 | 247.50 | 256.00 | 240.50 | 248.00 | 248.00 | -1.00% | 21,683,718 |
| 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 |