Taiwan Surface Mounting Technology Corp. (TPE:6278)
Taiwan · Delayed Price · Currency is TWD 195.00
+11.00 (5.98%)
Sep 18, 2026, 1:15 PM CST
TPE:6278 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 187.00 | 195.00 | 186.00 | 195.00 | - | 5.98% | 3,032,021 |
| Sep 17, 2026 | 185.50 | 190.00 | 183.50 | 184.00 | 184.00 | 0.55% | 1,954,151 |
| 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 |
| Jul 28, 2026 | 150.00 | 152.00 | 143.00 | 143.50 | 143.50 | -8.60% | 3,467,594 |
| Jul 27, 2026 | 159.50 | 161.00 | 154.50 | 157.00 | 157.00 | -1.57% | 1,942,582 |
| Jul 24, 2026 | 163.00 | 165.50 | 159.00 | 159.50 | 159.50 | -3.92% | 2,366,700 |
| Jul 23, 2026 | 169.50 | 170.50 | 164.00 | 166.00 | 166.00 | -0.60% | 2,064,537 |
| Jul 22, 2026 | 170.00 | 172.50 | 167.00 | 167.00 | 167.00 | - | 3,208,152 |
| Jul 21, 2026 | 162.50 | 168.50 | 157.00 | 167.00 | 167.00 | 6.03% | 4,593,592 |
| Jul 20, 2026 | 162.50 | 164.50 | 153.50 | 157.50 | 157.50 | -4.26% | 4,835,334 |
| Jul 17, 2026 | 172.50 | 172.50 | 164.50 | 164.50 | 164.50 | -7.32% | 5,182,165 |
| 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 |