Taiwan Surface Mounting Technology Corp. 6278
TWSE · Taiwan · Electronic Technology
TWD 214.00-2.50 (-1.15%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 214.50 | -0.92% | TWD 217.00 | TWD 217.50 | TWD 213.50 | 473.00K |
| 2026-10-01 | TWD 216.50 | -0.69% | TWD 218.00 | TWD 219.50 | TWD 214.00 | 4.02M |
| 2026-09-30 | TWD 218.00 | +0.93% | TWD 220.00 | TWD 223.00 | TWD 214.00 | 8.66M |
| 2026-09-29 | TWD 216.00 | +1.89% | TWD 209.00 | TWD 221.50 | TWD 209.00 | 11.05M |
| 2026-09-24 | TWD 212.00 | +1.44% | TWD 207.50 | TWD 214.50 | TWD 204.50 | 6.55M |
| 2026-09-23 | TWD 209.00 | -2.11% | TWD 212.50 | TWD 218.00 | TWD 204.50 | 18.76M |
| 2026-09-22 | TWD 213.50 | +9.77% | TWD 202.00 | TWD 213.50 | TWD 200.00 | 13.74M |
| 2026-09-21 | TWD 194.50 | -0.77% | TWD 197.00 | TWD 198.00 | TWD 193.50 | 2.83M |
| 2026-09-18 | TWD 196.00 | +6.52% | TWD 187.00 | TWD 196.00 | TWD 186.00 | 3.83M |
| 2026-09-17 | TWD 184.00 | +0.55% | TWD 185.50 | TWD 190.00 | TWD 183.50 | 1.93M |
| 2026-09-16 | TWD 183.00 | +1.39% | TWD 187.50 | TWD 188.00 | TWD 182.50 | 2.32M |
| 2026-09-15 | TWD 180.50 | -2.70% | TWD 186.00 | TWD 187.00 | TWD 180.50 | 1.52M |
| 2026-09-14 | TWD 185.50 | -0.54% | TWD 182.00 | TWD 187.00 | TWD 179.50 | 1.59M |
| 2026-09-11 | TWD 186.50 | -2.61% | TWD 186.00 | TWD 189.00 | TWD 183.50 | 2.11M |
| 2026-09-10 | TWD 191.50 | -1.03% | TWD 193.50 | TWD 193.50 | TWD 189.50 | 1.17M |
| 2026-09-09 | TWD 193.50 | +2.65% | TWD 190.50 | TWD 196.00 | TWD 190.50 | 2.78M |
| 2026-09-08 | TWD 188.50 | -3.33% | TWD 196.00 | TWD 196.00 | TWD 187.50 | 3.89M |
| 2026-09-07 | TWD 195.00 | -2.50% | TWD 200.00 | TWD 200.00 | TWD 194.50 | 3.64M |
| 2026-09-04 | TWD 200.00 | +4.44% | TWD 196.00 | TWD 202.00 | TWD 194.00 | 4.26M |
| 2026-09-03 | TWD 191.50 | -4.01% | TWD 202.50 | TWD 202.50 | TWD 191.50 | 3.28M |
| 2026-09-02 | TWD 199.50 | -0.25% | TWD 199.00 | TWD 203.00 | TWD 198.50 | 2.40M |
| 2026-09-01 | TWD 200.00 | +0.25% | TWD 202.00 | TWD 204.00 | TWD 198.00 | 3.45M |
| 2026-08-31 | TWD 199.50 | -0.99% | TWD 198.00 | TWD 203.00 | TWD 195.00 | 4.00M |
| 2026-08-28 | TWD 201.50 | -2.18% | TWD 208.50 | TWD 208.50 | TWD 199.50 | 7.38M |
| 2026-08-27 | TWD 206.00 | +3.26% | TWD 202.50 | TWD 210.00 | TWD 197.50 | 18.64M |
| 2026-08-26 | TWD 199.50 | +9.92% | TWD 180.00 | TWD 199.50 | TWD 179.00 | 14.85M |
| 2026-08-25 | TWD 181.50 | +1.40% | TWD 177.00 | TWD 182.00 | TWD 172.00 | 5.37M |
| 2026-08-24 | TWD 179.00 | -4.28% | TWD 183.50 | TWD 188.00 | TWD 177.00 | 8.52M |
| 2026-08-21 | TWD 187.00 | +3.89% | TWD 180.00 | TWD 190.50 | TWD 178.00 | 17.09M |
| 2026-08-20 | TWD 180.00 | +3.15% | TWD 179.00 | TWD 180.50 | TWD 173.50 | 5.47M |
| 2026-08-19 | TWD 174.50 | +1.45% | TWD 168.00 | TWD 181.50 | TWD 168.00 | 6.39M |
| 2026-08-18 | TWD 172.00 | -1.71% | TWD 175.00 | TWD 177.50 | TWD 168.00 | 4.48M |
| 2026-08-17 | TWD 175.00 | +1.16% | TWD 172.50 | TWD 179.00 | TWD 172.50 | 5.59M |
| 2026-08-14 | TWD 173.00 | +2.98% | TWD 173.00 | TWD 181.50 | TWD 172.00 | 9.70M |
| 2026-08-13 | TWD 168.00 | -1.75% | TWD 175.00 | TWD 176.00 | TWD 167.00 | 5.68M |
| 2026-08-12 | TWD 171.00 | +2.09% | TWD 167.00 | TWD 172.50 | TWD 166.00 | 4.01M |
| 2026-08-11 | TWD 167.50 | -2.33% | TWD 168.50 | TWD 171.00 | TWD 164.50 | 4.25M |
| 2026-08-10 | TWD 171.50 | +9.94% | TWD 158.50 | TWD 171.50 | TWD 158.50 | 6.92M |
| 2026-08-07 | TWD 156.00 | -4.00% | TWD 163.00 | TWD 164.50 | TWD 154.00 | 3.90M |
| 2026-08-06 | TWD 162.50 | -3.27% | TWD 165.00 | TWD 165.50 | TWD 154.00 | 9.21M |
| 2026-08-05 | TWD 168.00 | +9.80% | TWD 167.00 | TWD 168.00 | TWD 163.50 | 2.39M |
| 2026-08-04 | TWD 153.00 | +5.15% | TWD 144.00 | TWD 153.00 | TWD 143.50 | 2.72M |
| 2026-08-03 | TWD 145.50 | +3.93% | TWD 137.00 | TWD 149.50 | TWD 137.00 | 3.53M |
| 2026-07-31 | TWD 140.00 | +7.28% | TWD 139.50 | TWD 143.00 | TWD 134.50 | 5.52M |
| 2026-07-30 | TWD 130.50 | -4.40% | TWD 134.00 | TWD 140.50 | TWD 128.00 | 4.16M |
| 2026-07-29 | TWD 136.50 | -4.88% | TWD 144.50 | TWD 146.50 | TWD 130.50 | 6.69M |
| 2026-07-28 | TWD 143.50 | -8.60% | TWD 150.00 | TWD 152.00 | TWD 143.00 | 3.39M |
| 2026-07-27 | TWD 157.00 | -1.57% | TWD 159.50 | TWD 161.00 | TWD 154.50 | 1.91M |
| 2026-07-24 | TWD 159.50 | -3.92% | TWD 163.00 | TWD 165.50 | TWD 159.00 | 2.32M |
| 2026-07-23 | TWD 166.00 | -0.60% | TWD 169.50 | TWD 170.50 | TWD 164.00 | 2.03M |
| 2026-07-22 | TWD 167.00 | 0.00% | TWD 170.00 | TWD 172.50 | TWD 167.00 | 3.15M |
| 2026-07-21 | TWD 167.00 | +6.03% | TWD 162.50 | TWD 168.50 | TWD 157.00 | 4.54M |
| 2026-07-20 | TWD 157.50 | -4.26% | TWD 162.50 | TWD 164.50 | TWD 153.50 | 4.76M |
| 2026-07-17 | TWD 164.50 | -7.32% | TWD 172.50 | TWD 172.50 | TWD 164.50 | 5.07M |
| 2026-07-16 | TWD 177.50 | +0.28% | TWD 177.00 | TWD 180.00 | TWD 172.00 | 4.15M |
| 2026-07-15 | TWD 177.00 | +2.61% | TWD 178.00 | TWD 180.00 | TWD 173.00 | 5.48M |
| 2026-07-14 | TWD 172.50 | -4.43% | TWD 177.50 | TWD 181.00 | TWD 164.50 | 8.42M |
| 2026-07-13 | TWD 180.50 | -9.52% | TWD 202.00 | TWD 202.00 | TWD 180.00 | 9.65M |
| 2026-07-10 | TWD 199.50 | 0.00% | TWD 199.50 | TWD 199.50 | TWD 199.50 | 0 |
| 2026-07-09 | TWD 199.50 | -0.25% | TWD 204.50 | TWD 212.00 | TWD 199.50 | 8.42M |
| 2026-07-08 | TWD 200.00 | +2.56% | TWD 197.50 | TWD 203.00 | TWD 195.00 | 4.47M |
| 2026-07-07 | TWD 195.00 | -3.70% | TWD 205.50 | TWD 207.00 | TWD 195.00 | 6.76M |
| 2026-07-06 | TWD 202.50 | -4.48% | TWD 218.00 | TWD 218.50 | TWD 202.50 | 10.04M |
| 2026-07-03 | TWD 212.00 | -2.30% | TWD 215.00 | TWD 216.00 | TWD 210.00 | 7.51M |
| 2026-07-02 | TWD 217.00 | +4.83% | TWD 206.50 | TWD 219.50 | TWD 204.50 | 12.56M |
| 2026-07-01 | TWD 207.00 | -2.82% | TWD 214.50 | TWD 221.00 | TWD 206.00 | 14.07M |
| 2026-06-30 | TWD 213.00 | +9.79% | TWD 199.00 | TWD 213.00 | TWD 198.00 | 12.61M |
| 2026-06-29 | TWD 194.00 | +1.84% | TWD 191.00 | TWD 201.00 | TWD 189.50 | 5.20M |
| 2026-06-26 | TWD 190.50 | -7.07% | TWD 202.00 | TWD 203.00 | TWD 190.00 | 8.70M |
| 2026-06-25 | TWD 205.00 | +1.74% | TWD 206.00 | TWD 208.50 | TWD 197.00 | 7.87M |
| 2026-06-24 | TWD 201.50 | -1.23% | TWD 204.00 | TWD 205.00 | TWD 199.00 | 4.03M |
| 2026-06-23 | TWD 204.00 | -0.97% | TWD 207.50 | TWD 207.50 | TWD 199.00 | 7.25M |
| 2026-06-22 | TWD 206.00 | +0.73% | TWD 206.50 | TWD 208.00 | TWD 203.00 | 5.16M |
| 2026-06-18 | TWD 204.50 | 0.00% | TWD 208.00 | TWD 208.50 | TWD 203.50 | 6.05M |
| 2026-06-17 | TWD 204.50 | -2.39% | TWD 206.00 | TWD 209.00 | TWD 203.00 | 6.44M |
| 2026-06-16 | TWD 209.50 | -3.01% | TWD 218.00 | TWD 220.00 | TWD 209.50 | 10.21M |
| 2026-06-15 | TWD 216.00 | +2.37% | TWD 213.50 | TWD 220.00 | TWD 209.50 | 16.62M |
| 2026-06-12 | TWD 211.00 | +9.90% | TWD 201.00 | TWD 211.00 | TWD 200.00 | 12.20M |
| 2026-06-11 | TWD 192.00 | +2.13% | TWD 190.00 | TWD 196.00 | TWD 186.50 | 13.22M |
| 2026-06-10 | TWD 188.00 | -5.29% | TWD 194.50 | TWD 208.00 | TWD 186.50 | 15.65M |
| 2026-06-09 | TWD 198.50 | +0.51% | TWD 199.00 | TWD 202.00 | TWD 188.00 | 13.43M |
| 2026-06-08 | TWD 197.50 | -4.36% | TWD 186.00 | TWD 200.00 | TWD 186.00 | 11.68M |
| 2026-06-05 | TWD 206.50 | -2.59% | TWD 208.50 | TWD 210.00 | TWD 199.00 | 7.32M |
| 2026-06-04 | TWD 212.00 | +1.44% | TWD 207.00 | TWD 214.00 | TWD 206.50 | 6.41M |
| 2026-06-03 | TWD 209.00 | -2.56% | TWD 220.00 | TWD 230.50 | TWD 208.00 | 17.07M |
| 2026-06-02 | TWD 214.50 | -2.05% | TWD 220.00 | TWD 222.50 | TWD 206.00 | 11.95M |
| 2026-06-01 | TWD 219.00 | -0.90% | TWD 221.50 | TWD 225.50 | TWD 212.50 | 12.02M |
| 2026-05-29 | TWD 221.00 | -0.67% | TWD 227.00 | TWD 228.00 | TWD 216.00 | 10.28M |
| 2026-05-28 | TWD 222.50 | -5.52% | TWD 234.50 | TWD 238.50 | TWD 220.50 | 13.42M |
| 2026-05-27 | TWD 235.50 | -4.46% | TWD 246.50 | TWD 252.50 | TWD 231.50 | 22.01M |