Taiwan - Delayed Quote
TWD
Taiwan Surface Mounting Technology Corp. (6278.TW)
229.00
-21.50
(-8.58%)
At close: 1:30:07 PM GMT+8
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
243.00
244.00
226.00
229.00
229.00
10,130,568
Nov 2, 2026
246.00
257.00
242.00
250.50
250.50
10,245,578
Oct 30, 2026
261.00
266.00
251.50
252.50
252.50
12,593,443
Oct 29, 2026
286.00
290.50
275.00
275.00
275.00
11,693,117
Oct 28, 2026
290.00
290.50
275.50
285.50
285.50
17,398,605
Oct 27, 2026
302.50
302.50
276.50
278.50
278.50
18,438,940
Oct 23, 2026
290.50
290.50
290.50
290.50
290.50
-
Oct 22, 2026
316.50
316.50
288.50
290.50
290.50
24,627,543
Oct 21, 2026
300.50
316.50
295.00
316.50
316.50
18,464,550
Oct 20, 2026
291.50
297.50
283.50
288.00
288.00
20,004,123
Oct 19, 2026
290.00
295.50
276.00
289.50
289.50
17,492,853
Oct 16, 2026
303.00
314.50
292.50
298.50
298.50
39,659,568
Oct 15, 2026
289.00
309.00
282.00
303.00
303.00
56,704,352
Oct 14, 2026
286.00
290.00
282.50
290.00
290.00
12,442,041
Oct 13, 2026
272.00
282.00
256.00
264.00
264.00
39,637,539
Oct 12, 2026
251.00
272.50
251.00
272.50
272.50
19,184,741
Oct 8, 2026
247.50
256.00
240.50
248.00
248.00
21,328,932
Oct 7, 2026
229.50
250.50
227.00
250.50
250.50
21,689,405
Oct 6, 2026
230.00
237.50
217.50
234.00
234.00
19,057,580
Oct 5, 2026
218.50
222.00
211.50
220.00
220.00
12,121,400
Oct 2, 2026
217.00
218.50
213.00
217.00
217.00
6,101,962
Oct 1, 2026
218.00
219.50
214.00
216.50
216.50
4,018,943
Sep 30, 2026
220.00
223.00
214.00
218.00
218.00
8,660,860
Sep 29, 2026
209.00
221.50
209.00
216.00
216.00
11,046,647
Sep 24, 2026
207.50
214.50
204.50
212.00
212.00
6,545,045
Sep 23, 2026
212.50
218.00
204.50
209.00
209.00
18,761,797
Sep 22, 2026
202.00
213.50
200.00
213.50
213.50
13,738,115
Sep 21, 2026
197.00
198.00
193.50
194.50
194.50
2,830,291
Sep 18, 2026
187.00
196.00
186.00
196.00
196.00
3,831,061
Sep 17, 2026
185.50
190.00
183.50
184.00
184.00
1,925,305
Sep 16, 2026
187.50
188.00
182.50
183.00
183.00
2,315,765
Sep 15, 2026
186.00
187.00
180.50
180.50
180.50
1,515,981
Sep 14, 2026
182.00
187.00
179.50
185.50
185.50
1,591,165
Sep 11, 2026
186.00
189.00
183.50
186.50
186.50
2,109,075
Sep 10, 2026
193.50
193.50
189.50
191.50
191.50
1,173,592
Sep 9, 2026
190.50
196.00
190.50
193.50
193.50
2,781,521
Sep 8, 2026
196.00
196.00
187.50
188.50
188.50
3,892,287
Sep 7, 2026
200.00
200.00
194.50
195.00
195.00
3,638,136
Sep 4, 2026
196.00
202.00
194.00
200.00
200.00
4,262,579
Sep 3, 2026
202.50
202.50
191.50
191.50
191.50
3,277,199
Sep 2, 2026
199.00
203.00
198.50
199.50
199.50
2,400,788
Sep 1, 2026
202.00
204.00
198.00
200.00
200.00
3,448,817
Aug 31, 2026
198.00
203.00
195.00
199.50
199.50
4,001,564
Aug 28, 2026
208.50
208.50
199.50
201.50
201.50
7,379,941
Aug 27, 2026
202.50
210.00
197.50
206.00
206.00
18,641,618
Aug 26, 2026
180.00
199.50
179.00
199.50
199.50
14,854,026
Aug 25, 2026
177.00
182.00
172.00
181.50
181.50
5,367,368
Aug 24, 2026
183.50
188.00
177.00
179.00
179.00
8,515,455
Aug 21, 2026
180.00
190.50
178.00
187.00
187.00
17,092,994
Aug 20, 2026
179.00
180.50
173.50
180.00
180.00
5,469,102
Aug 19, 2026
168.00
181.50
168.00
174.50
174.50
6,385,459
Aug 18, 2026
175.00
177.50
168.00
172.00
172.00
4,481,679
Aug 17, 2026
172.50
179.00
172.50
175.00
175.00
5,591,610
Aug 14, 2026
173.00
181.50
172.00
173.00
173.00
9,698,972
Aug 13, 2026
175.00
176.00
167.00
168.00
168.00
5,679,376
Aug 12, 2026
167.00
172.50
166.00
171.00
171.00
4,011,425
Aug 11, 2026
168.50
171.00
164.50
167.50
167.50
4,252,214
Aug 10, 2026
158.50
171.50
158.50
171.50
171.50
6,921,052
Aug 7, 2026
163.00
164.50
154.00
156.00
156.00
3,902,710
Aug 6, 2026
165.00
165.50
154.00
162.50
162.50
9,206,370
Aug 5, 2026
167.00
168.00
163.50
168.00
168.00
2,391,752
Aug 4, 2026
144.00
153.00
143.50
153.00
153.00
2,720,475
Aug 3, 2026
137.00
149.50
137.00
145.50
145.50
3,527,800
Jul 31, 2026
139.50
143.00
134.50
140.00
140.00
5,519,687
Jul 30, 2026
134.00
140.50
128.00
130.50
130.50
4,156,561
Jul 29, 2026
144.50
146.50
130.50
136.50
136.50
6,688,710
Jul 28, 2026
150.00
152.00
143.00
143.50
143.50
3,392,903
Jul 27, 2026
159.50
161.00
154.50
157.00
157.00
1,909,772
Jul 24, 2026
163.00
165.50
159.00
159.50
159.50
2,316,700
Jul 23, 2026
169.50
170.50
164.00
166.00
166.00
2,026,085
Jul 22, 2026
170.00
172.50
167.00
167.00
167.00
3,149,171
Jul 21, 2026
162.50
168.50
157.00
167.00
167.00
4,541,652
Jul 20, 2026
162.50
164.50
153.50
157.50
157.50
4,763,880
Jul 17, 2026
172.50
172.50
164.50
164.50
164.50
5,068,548
Jul 16, 2026
177.00
180.00
172.00
177.50
177.50
4,147,421
Jul 15, 2026
178.00
180.00
173.00
177.00
177.00
5,480,856
Jul 14, 2026
177.50
181.00
164.50
172.50
172.50
8,419,579
Jul 13, 2026
202.00
202.00
180.00
180.50
180.50
9,648,096
Jul 9, 2026
5.564957
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 9, 2026
204.50
212.00
199.50
199.50
199.50
8,420,322
Jul 8, 2026
197.50
203.00
195.00
200.00
194.44
4,467,223
Jul 7, 2026
205.50
207.00
195.00
195.00
189.57
6,756,186
Jul 6, 2026
218.00
218.50
202.50
202.50
196.87
10,039,074
Jul 3, 2026
215.00
216.00
210.00
212.00
206.10
7,510,950
Jul 2, 2026
206.50
219.50
204.50
217.00
210.96
12,564,048
Jul 1, 2026
214.50
221.00
206.00
207.00
201.24
14,074,234
Jun 30, 2026
199.00
213.00
198.00
213.00
207.07
12,611,567
Jun 29, 2026
191.00
201.00
189.50
194.00
188.60
5,197,651
Jun 26, 2026
202.00
203.00
190.00
190.50
185.20
8,697,691
Jun 25, 2026
206.00
208.50
197.00
205.00
199.30
7,873,224
Jun 24, 2026
204.00
205.00
199.00
201.50
195.89
4,028,853
Jun 23, 2026
207.50
207.50
199.00
204.00
198.32
7,251,781
Jun 22, 2026
206.50
208.00
203.00
206.00
200.27
5,155,597
Jun 18, 2026
208.00
208.50
203.50
204.50
198.81
6,051,697
Jun 17, 2026
206.00
209.00
203.00
204.50
198.81
6,435,986
Jun 16, 2026
218.00
220.00
209.50
209.50
203.67
10,208,760
Jun 15, 2026
213.50
220.00
209.50
216.00
209.99
16,617,583
Jun 12, 2026
201.00
211.00
200.00
211.00
205.13
12,197,562
Jun 11, 2026
190.00
196.00
186.50
192.00
186.66
13,223,199
Jun 10, 2026
194.50
208.00
186.50
188.00
182.77
15,647,352
Jun 9, 2026
199.00
202.00
188.00
198.50
192.98
13,428,880
Jun 8, 2026
186.00
200.00
186.00
197.50
192.00
11,677,530
Jun 5, 2026
208.50
210.00
199.00
206.50
200.75
7,318,705
Jun 4, 2026
207.00
214.00
206.50
212.00
206.10
6,407,986
Jun 3, 2026
220.00
230.50
208.00
209.00
203.18
17,071,633
Jun 2, 2026
220.00
222.50
206.00
214.50
208.53
11,950,444
Jun 1, 2026
221.50
225.50
212.50
219.00
212.91
12,020,549
May 29, 2026
227.00
228.00
216.00
221.00
214.85
10,276,306
May 28, 2026
234.50
238.50
220.50
222.50
216.31
13,423,384
May 27, 2026
246.50
252.50
231.50
235.50
228.95
22,013,727
May 26, 2026
240.00
250.00
231.00
246.50
239.64
21,848,322
May 25, 2026
253.00
254.50
238.00
238.00
231.38
28,174,555
May 22, 2026
229.00
245.00
228.50
245.00
238.18
19,349,160
May 21, 2026
213.00
223.00
212.00
223.00
216.80
13,654,401
May 20, 2026
214.00
216.50
201.50
203.00
197.35
13,922,882
May 19, 2026
211.50
221.50
208.50
215.50
209.50
19,394,371
May 18, 2026
217.00
223.50
205.00
210.00
204.16
20,938,037
May 15, 2026
236.00
243.00
220.00
220.50
214.36
42,902,793
May 14, 2026
216.00
226.00
212.00
226.00
219.71
20,409,004
May 13, 2026
210.00
218.00
200.00
205.50
199.78
18,234,449
May 12, 2026
220.00
222.00
210.00
214.50
208.53
19,107,770
May 11, 2026
209.00
221.00
190.00
215.50
209.50
39,193,780
May 8, 2026
181.50
201.00
176.50
201.00
195.41
30,103,616
May 7, 2026
166.50
183.00
163.00
183.00
177.91
29,922,244
May 6, 2026
187.50
188.00
166.50
166.50
161.87
14,271,683
May 5, 2026
177.00
191.00
172.50
185.00
179.85
18,958,856
May 4, 2026
173.00
183.50
170.00
180.00
174.99
6,231,411
Apr 30, 2026
175.50
177.50
168.00
168.00
163.33
9,361,733
Apr 29, 2026
151.50
172.00
151.50
161.50
157.01
7,579,602
Apr 28, 2026
153.50
161.50
153.00
158.50
154.09
7,812,411
Apr 27, 2026
151.00
152.00
141.00
147.00
142.91
3,224,331
Apr 24, 2026
147.00
147.00
132.00
145.00
140.97
4,905,811
Apr 23, 2026
161.00
162.00
142.50
142.50
138.53
8,450,409
Apr 22, 2026
159.50
167.00
158.00
158.00
153.60
5,777,599
Apr 21, 2026
162.50
171.50
152.50
158.50
154.09
8,880,436
Apr 20, 2026
162.00
172.50
157.00
158.50
154.09
10,847,325
Apr 17, 2026
145.00
157.00
143.00
157.00
152.63
27,391,200
Apr 16, 2026
140.00
147.50
132.50
143.00
139.02
24,448,833
Apr 15, 2026
127.00
137.50
122.00
137.00
133.19
33,158,758
Apr 14, 2026
125.00
125.00
121.00
125.00
121.52
32,058,940
Apr 13, 2026
114.00
114.00
114.00
114.00
110.83
5,259,691
Apr 10, 2026
95.20
104.00
95.10
104.00
101.11
7,682,821
Apr 9, 2026
94.90
95.00
93.50
94.80
92.16
1,285,495
Apr 8, 2026
94.60
95.10
93.60
94.70
92.06
1,583,015
Apr 7, 2026
94.50
95.20
93.30
93.40
90.80
1,130,193
Apr 2, 2026
95.20
95.20
92.90
94.10
91.48
1,590,026
Apr 1, 2026
94.60
95.10
93.60
95.00
92.36
861,169
Mar 31, 2026
94.30
94.80
92.50
92.50
89.93
1,382,332
Mar 30, 2026
94.00
95.10
93.90
94.70
92.06
978,345
Mar 27, 2026
95.10
96.30
94.00
96.10
93.43
1,403,420
Mar 26, 2026
97.30
97.50
95.50
96.00
93.33
931,561
Mar 25, 2026
98.00
98.00
96.40
97.00
94.30
789,069
Mar 24, 2026
98.90
98.90
95.40
96.40
93.72
1,426,048
Mar 23, 2026
97.00
98.20
96.20
97.60
94.88
1,244,122
Mar 20, 2026
99.30
101.50
99.10
99.10
96.34
1,383,420
Mar 19, 2026
99.30
100.50
98.50
99.00
96.25
834,100
Mar 18, 2026
101.50
102.00
99.60
99.60
96.83
1,264,090
Mar 17, 2026
100.50
101.00
99.70
101.00
98.19
902,213
Mar 16, 2026
100.00
100.50
99.30
100.00
97.22
885,333
Mar 13, 2026
99.40
101.00
99.00
100.00
97.22
1,032,015
Mar 12, 2026
99.10
101.50
99.10
100.00
97.22
1,355,582
Mar 11, 2026
96.50
100.50
96.50
100.00
97.22
1,291,495
Mar 10, 2026
97.00
97.20
94.70
95.60
92.94
900,052
Mar 9, 2026
94.80
96.20
93.50
95.00
92.36
1,945,025
Mar 6, 2026
100.00
100.50
99.10
100.00
97.22
1,046,426
Mar 5, 2026
98.50
101.50
98.10
101.00
98.19
1,597,300
Mar 4, 2026
99.00
99.30
95.60
96.50
93.81
2,113,082
Mar 3, 2026
101.50
102.00
99.90
100.00
97.22
1,648,026
Mar 2, 2026
100.00
102.50
99.20
101.50
98.68
1,600,475
Feb 26, 2026
101.50
103.50
101.50
101.50
98.68
2,890,792
Feb 25, 2026
101.00
102.50
100.00
101.00
98.19
1,955,711
Feb 24, 2026
98.80
100.50
98.80
100.50
97.70
1,844,256
Feb 23, 2026
98.00
100.50
97.60
99.10
96.34
3,729,916
Feb 11, 2026
97.70
97.70
96.60
97.40
94.69
1,273,896
Feb 10, 2026
96.80
97.60
96.10
97.40
94.69
1,138,199
Feb 9, 2026
97.30
98.00
96.40
96.90
94.20
1,632,266
Feb 6, 2026
94.60
96.40
93.00
96.30
93.62
2,515,202
Feb 5, 2026
94.70
95.60
93.80
94.10
91.48
1,189,181
Feb 4, 2026
93.00
95.10
92.60
95.10
92.45
1,231,377
Feb 3, 2026
92.00
93.70
92.00
93.60
91.00
1,204,462
Feb 2, 2026
92.90
93.50
91.40
91.40
88.86
2,011,534
Jan 30, 2026
94.20
94.40
92.10
92.20
89.63
1,916,175
Jan 29, 2026
94.80
96.50
93.60
93.80
91.19
2,122,748
Jan 28, 2026
95.60
95.60
93.60
93.80
91.19
1,702,480
Jan 27, 2026
96.50
97.00
94.90
94.90
92.26
1,880,447
Jan 26, 2026
96.70
97.00
96.00
96.00
93.33
1,326,019
Jan 23, 2026
98.00
98.50
96.40
96.60
93.91
1,623,058
Jan 22, 2026
96.60
97.60
96.30
97.40
94.69
1,603,658
Jan 21, 2026
96.80
96.80
96.00
96.10
93.43
1,193,006
Jan 20, 2026
97.00
97.60
96.30
96.90
94.20
1,104,007
Jan 19, 2026
96.80
98.00
96.40
97.00
94.30
1,136,262
Jan 16, 2026
96.30
97.60
96.30
96.70
94.01
1,561,305
Jan 15, 2026
97.10
97.10
96.10
96.10
93.43
1,371,103
Jan 14, 2026
96.80
97.40
96.20
96.80
94.11
1,282,816
Jan 13, 2026
96.60
97.00
95.70
96.40
93.72
1,680,591
Jan 12, 2026
96.30
96.50
95.70
96.20
93.52
888,710
Jan 9, 2026
96.60
96.60
95.20
96.00
93.33
894,200
Jan 8, 2026
97.00
97.00
95.60
96.00
93.33
1,289,526
Jan 7, 2026
96.20
97.10
96.00
96.70
94.01
1,964,365
Jan 6, 2026
93.90
96.20
93.80
95.90
93.23
2,538,024
Jan 5, 2026
95.20
95.30
93.10
93.20
90.61
2,284,650
Jan 2, 2026
95.60
95.90
94.60
94.70
92.06
2,306,114
Dec 31, 2025
96.30
96.70
94.80
95.40
92.75
2,604,098
Dec 30, 2025
101.00
101.50
95.50
96.30
93.62
6,827,035
Dec 29, 2025
93.50
94.40
93.20
94.40
91.77
1,249,535
Dec 26, 2025
94.50
94.60
92.80
92.90
90.32
1,884,314
Dec 24, 2025
95.00
95.50
94.10
94.10
91.48
941,604
Dec 23, 2025
96.50
97.00
94.60
94.60
91.97
2,106,802
Dec 22, 2025
96.80
96.80
95.80
96.60
93.91
1,087,081
Dec 19, 2025
96.80
97.40
95.10
95.70
93.04
2,832,849
Dec 18, 2025
96.00
97.30
96.00
96.90
94.20
1,170,012
Dec 17, 2025
97.40
98.10
96.00
96.20
93.52
2,177,000
Dec 16, 2025
97.20
98.30
96.00
96.20
93.52
1,447,210
Dec 15, 2025
98.80
98.80
97.60
97.80
95.08
1,003,093
Dec 12, 2025
99.80
100.00
98.50
98.80
96.05
758,500
Dec 11, 2025
100.00
100.00
99.10
99.50
96.73
882,624
Dec 10, 2025
100.50
101.00
99.50
99.50
96.73
980,669
Dec 9, 2025
103.00
103.00
100.50
100.50
97.70
623,101
Dec 8, 2025
102.50
103.00
101.50
102.00
99.16
490,023
Dec 5, 2025
103.00
103.50
101.50
102.00
99.16
568,034
Dec 4, 2025
103.00
104.50
102.50
103.00
100.13
513,059
Dec 3, 2025
103.50
104.00
102.50
103.00
100.13
641,133
Dec 2, 2025
102.50
103.50
102.50
103.00
100.13
1,175,483
Dec 1, 2025
102.50
103.50
101.50
102.00
99.16
1,516,000
Nov 28, 2025
102.50
103.00
102.00
102.50
99.65
542,397
Nov 27, 2025
101.00
102.50
101.00
102.50
99.65
1,189,124
Nov 26, 2025
100.00
101.00
100.00
101.00
98.19
1,020,125
Nov 25, 2025
98.70
100.00
98.70
99.50
96.73
779,113
Nov 24, 2025
98.80
99.00
97.80
97.90
95.18
1,368,657
Nov 21, 2025
99.00
99.80
98.00
98.50
95.76
1,171,335
Nov 20, 2025
99.70
101.00
99.20
100.50
97.70
1,452,376
Nov 19, 2025
98.40
98.70
97.00
98.30
95.56
1,975,161
Nov 18, 2025
99.10
99.90
97.70
98.40
95.66
2,197,142
Nov 17, 2025
102.50
102.50
98.70
98.80
96.05
4,309,401
Nov 14, 2025
103.50
104.00
102.00
102.00
99.16
2,003,198
Nov 13, 2025
106.00
106.00
104.00
104.50
101.59
1,218,013
Nov 12, 2025
104.50
107.50
104.00
105.50
102.56
2,591,308
Nov 11, 2025
104.00
104.00
103.00
103.50
100.62
919,150
Nov 10, 2025
103.50
104.50
103.00
103.50
100.62
870,471
Nov 7, 2025
104.00
105.00
103.00
103.00
100.13
1,837,611
Nov 6, 2025
104.50
105.00
103.00
104.50
101.59
2,660,646
Nov 5, 2025
103.00
105.50
103.00
105.50
102.56
1,964,318
Nov 4, 2025
109.50
109.50
104.00
104.00
101.11
3,718,672
Nov 3, 2025
110.00
110.00
104.50
109.00
105.97
4,612,025
