Taiwan Surface Mounting Technology Corp.(TW:6278)
NT$238.50+20.50 (+9.40%)
TW:6278
Taiwan Surface Mounting Technology Corp. historical prices
NT$238.50
At close:+20.50 (+9.40%)
Taiwan Surface Mounting Technology Corp. (6278) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 225.00 | 239.50 | 215.00 | 238.50 | 238.50 | +9.40% | 25,594,104 | 2.34 |
| Nov 10, 2026 | 204.00 | 218.00 | 202.00 | 218.00 | 218.00 | +20.78% | 15,743,768 | 1.46 |
| Nov 09, 2026 | 185.00 | 198.50 | 184.00 | 198.50 | 198.50 | +9.97% | 6,860,644 | 0.64 |
| Nov 06, 2026 | 180.00 | 188.00 | 180.00 | 180.50 | 180.50 | -9.52% | 7,363,912 | 0.69 |
| Nov 05, 2026 | 212.00 | 216.00 | 198.00 | 199.50 | 199.50 | -8.90% | 11,057,809 | 1.04 |
| Nov 04, 2026 | 232.00 | 232.50 | 206.50 | 219.00 | 219.00 | -4.37% | 20,049,332 | 1.93 |
| Nov 03, 2026 | 243.00 | 244.00 | 226.00 | 229.00 | 229.00 | -8.58% | 10,149,169 | 0.98 |
| Nov 02, 2026 | 246.00 | 257.00 | 242.00 | 250.50 | 250.50 | -0.79% | 10,364,389 | 1.01 |
| Oct 30, 2026 | 261.00 | 266.00 | 251.50 | 252.50 | 252.50 | -8.18% | 12,779,344 | 1.27 |
| Oct 29, 2026 | 286.00 | 290.50 | 275.00 | 275.00 | 275.00 | -3.68% | 11,792,043 | 1.18 |
| Oct 28, 2026 | 290.00 | 290.50 | 275.50 | 285.50 | 285.50 | +2.51% | 17,491,872 | 1.79 |
| Oct 27, 2026 | 302.50 | 302.50 | 276.50 | 278.50 | 278.50 | -4.13% | 18,611,028 | 1.95 |
| Oct 26, 2026 | 290.50 | 316.50 | 288.50 | 290.50 | 290.50 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 290.50 | 316.50 | 288.50 | 290.50 | 290.50 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 316.50 | 316.50 | 288.50 | 290.50 | 290.50 | -8.21% | 24,899,956 | 2.67 |
| Oct 21, 2026 | 300.50 | 316.50 | 295.00 | 316.50 | 316.50 | +9.90% | 18,751,060 | 2.06 |
| Oct 20, 2026 | 291.50 | 297.50 | 283.50 | 288.00 | 288.00 | -0.52% | 20,144,664 | 2.29 |
| Oct 19, 2026 | 290.00 | 295.50 | 276.00 | 289.50 | 289.50 | -3.02% | 17,749,862 | 2.07 |
| Oct 16, 2026 | 303.00 | 314.50 | 292.50 | 298.50 | 298.50 | -1.49% | 40,009,264 | 5.00 |
| Oct 15, 2026 | 289.00 | 309.00 | 282.00 | 303.00 | 303.00 | +4.48% | 57,252,548 | 7.99 |
| Oct 14, 2026 | 286.00 | 290.00 | 282.50 | 290.00 | 290.00 | +9.85% | 12,673,539 | 1.80 |
| Oct 13, 2026 | 272.00 | 282.00 | 256.00 | 264.00 | 264.00 | -3.12% | 40,186,804 | 6.20 |
| Oct 12, 2026 | 251.00 | 272.50 | 251.00 | 272.50 | 272.50 | +9.88% | 19,673,172 | 3.15 |
| Oct 09, 2026 | 248.00 | 256.00 | 240.50 | 248.00 | 248.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 247.50 | 256.00 | 240.50 | 248.00 | 248.00 | -1.00% | 21,683,718 | 3.49 |
| Oct 07, 2026 | 229.50 | 250.50 | 227.00 | 250.50 | 250.50 | +7.05% | 22,125,364 | 3.78 |
| Oct 06, 2026 | 230.00 | 237.50 | 217.50 | 234.00 | 234.00 | +6.36% | 19,489,444 | 3.43 |
| Oct 05, 2026 | 218.50 | 222.00 | 211.50 | 220.00 | 220.00 | +1.38% | 12,352,429 | 2.22 |
| Oct 02, 2026 | 217.00 | 218.50 | 213.00 | 217.00 | 217.00 | +0.23% | 6,237,633 | 1.12 |
| Oct 01, 2026 | 218.00 | 219.50 | 214.00 | 216.50 | 216.50 | -0.69% | 4,156,845 | 0.73 |
| Sep 30, 2026 | 220.00 | 223.00 | 214.00 | 218.00 | 218.00 | +0.93% | 8,876,929 | 1.57 |
| Sep 29, 2026 | 209.00 | 221.50 | 209.00 | 216.00 | 216.00 | +1.89% | 11,298,020 | 1.99 |
| Sep 28, 2026 | 212.00 | 214.50 | 204.50 | 212.00 | 212.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 212.00 | 214.50 | 204.50 | 212.00 | 212.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 207.50 | 214.50 | 204.50 | 212.00 | 212.00 | +1.44% | 6,718,865 | 1.11 |
| Sep 23, 2026 | 212.50 | 218.00 | 204.50 | 209.00 | 209.00 | -2.11% | 19,014,340 | 3.22 |
| Sep 22, 2026 | 202.00 | 213.50 | 200.00 | 213.50 | 213.50 | +9.77% | 14,195,515 | 2.44 |
| Sep 21, 2026 | 197.00 | 198.00 | 193.50 | 194.50 | 194.50 | -0.77% | 2,894,823 | 0.50 |
| Sep 18, 2026 | 187.00 | 196.00 | 186.00 | 196.00 | 196.00 | +6.52% | 3,921,784 | 0.67 |
| Sep 17, 2026 | 185.50 | 190.00 | 183.50 | 184.00 | 184.00 | +0.55% | 1,957,456 | 0.33 |
| Sep 16, 2026 | 187.50 | 188.00 | 182.50 | 183.00 | 183.00 | +1.39% | 2,342,952 | 0.40 |
| Sep 15, 2026 | 186.00 | 187.00 | 180.50 | 180.50 | 180.50 | -2.70% | 1,557,487 | 0.26 |
| Sep 14, 2026 | 182.00 | 187.00 | 179.50 | 185.50 | 185.50 | -0.54% | 1,629,631 | 0.27 |
| Sep 11, 2026 | 186.00 | 189.00 | 183.50 | 186.50 | 186.50 | -2.61% | 2,170,507 | 0.35 |
| Sep 10, 2026 | 193.50 | 193.50 | 189.50 | 191.50 | 191.50 | -1.03% | 1,212,076 | 0.19 |
| Sep 09, 2026 | 190.50 | 196.00 | 190.50 | 193.50 | 193.50 | +2.65% | 2,825,162 | 0.43 |
| Sep 08, 2026 | 196.00 | 196.00 | 187.50 | 188.50 | 188.50 | -3.33% | 3,990,059 | 0.59 |
| Sep 07, 2026 | 200.00 | 200.00 | 194.50 | 195.00 | 195.00 | -2.50% | 3,707,985 | 0.54 |
| Sep 04, 2026 | 196.00 | 202.00 | 194.00 | 200.00 | 200.00 | +4.44% | 4,324,695 | 0.61 |
| Sep 03, 2026 | 202.50 | 202.50 | 191.50 | 191.50 | 191.50 | -4.01% | 3,353,471 | 0.47 |
