Taiwan Mask Corporation (TPE:2338)
Taiwan
· Delayed Price · Currency is TWD 35.40
-0.50 (-1.39%)
At close: Dec 5, 2025
Taiwan Mask Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 35.85 | 36.00 | 35.20 | 35.40 | 35.40 | -1.39% | 439,334 |
| Dec 4, 2025 | 36.55 | 36.55 | 35.70 | 35.90 | 35.90 | -0.28% | 411,252 |
| Dec 3, 2025 | 35.85 | 36.45 | 35.85 | 36.00 | 36.00 | 0.42% | 397,518 |
| Dec 2, 2025 | 36.25 | 36.30 | 35.80 | 35.85 | 35.85 | -0.55% | 366,490 |
| Dec 1, 2025 | 36.45 | 37.45 | 35.90 | 36.05 | 36.05 | -1.64% | 703,435 |
| Nov 28, 2025 | 35.80 | 37.00 | 35.65 | 36.65 | 36.65 | 3.39% | 913,956 |
| Nov 27, 2025 | 35.20 | 35.45 | 35.05 | 35.45 | 35.45 | 1.58% | 480,416 |
| Nov 26, 2025 | 34.30 | 34.95 | 34.30 | 34.90 | 34.90 | 2.35% | 579,265 |
| Nov 25, 2025 | 33.75 | 34.25 | 33.60 | 34.10 | 34.10 | 1.64% | 494,417 |
| Nov 24, 2025 | 33.35 | 33.75 | 32.80 | 33.55 | 33.55 | 1.21% | 604,193 |
| Nov 21, 2025 | 34.00 | 34.00 | 32.85 | 33.15 | 33.15 | -3.91% | 1,012,715 |
| Nov 20, 2025 | 34.25 | 35.00 | 34.20 | 34.50 | 34.50 | 2.99% | 893,111 |
| Nov 19, 2025 | 34.00 | 34.65 | 33.45 | 33.50 | 33.50 | -2.05% | 1,034,778 |
| Nov 18, 2025 | 35.70 | 35.70 | 34.10 | 34.20 | 34.20 | -5.00% | 1,258,647 |
| Nov 17, 2025 | 35.25 | 36.35 | 35.10 | 36.00 | 36.00 | 2.71% | 1,215,155 |
| Nov 14, 2025 | 35.75 | 35.80 | 35.00 | 35.05 | 35.05 | -2.91% | 1,046,800 |
| Nov 13, 2025 | 36.75 | 36.90 | 36.00 | 36.10 | 36.10 | -2.17% | 812,259 |
| Nov 12, 2025 | 36.60 | 37.35 | 36.50 | 36.90 | 36.90 | 1.23% | 766,535 |
| Nov 11, 2025 | 36.20 | 36.80 | 36.20 | 36.45 | 36.45 | 0.83% | 665,622 |
| Nov 10, 2025 | 35.75 | 36.25 | 35.00 | 36.15 | 36.15 | 1.12% | 917,014 |
| Nov 7, 2025 | 35.95 | 36.00 | 35.25 | 35.75 | 35.75 | -1.24% | 871,406 |
| Nov 6, 2025 | 36.50 | 37.45 | 36.20 | 36.20 | 36.20 | 0.28% | 769,944 |
| Nov 5, 2025 | 36.00 | 36.40 | 35.35 | 36.10 | 36.10 | -1.23% | 1,111,919 |
| Nov 4, 2025 | 38.10 | 38.10 | 36.50 | 36.55 | 36.55 | -3.56% | 1,297,036 |
| Nov 3, 2025 | 38.85 | 39.20 | 37.80 | 37.90 | 37.90 | -1.56% | 1,063,249 |
| Oct 31, 2025 | 38.05 | 38.50 | 37.65 | 38.50 | 38.50 | 1.32% | 1,142,856 |
| Oct 30, 2025 | 39.15 | 39.35 | 37.60 | 38.00 | 38.00 | -2.44% | 2,250,255 |
| Oct 29, 2025 | 39.80 | 40.10 | 38.80 | 38.95 | 38.95 | -1.14% | 1,236,895 |
| Oct 28, 2025 | 40.80 | 40.90 | 39.35 | 39.40 | 39.40 | -2.60% | 1,287,322 |
| Oct 27, 2025 | 39.85 | 41.45 | 39.20 | 40.45 | 40.45 | 3.59% | 2,993,444 |
| Oct 23, 2025 | 39.30 | 39.30 | 38.35 | 39.05 | 39.05 | -0.76% | 1,386,746 |
| Oct 22, 2025 | 40.35 | 40.50 | 38.95 | 39.35 | 39.35 | -0.88% | 1,745,333 |
| Oct 21, 2025 | 39.80 | 40.15 | 39.50 | 39.70 | 39.70 | 1.53% | 1,107,660 |
| Oct 20, 2025 | 39.60 | 39.75 | 38.85 | 39.10 | 39.10 | -0.26% | 810,256 |
| Oct 17, 2025 | 40.25 | 40.25 | 39.20 | 39.20 | 39.20 | -2.61% | 1,081,022 |
| Oct 16, 2025 | 38.95 | 40.70 | 38.95 | 40.25 | 40.25 | 3.60% | 2,355,511 |
| Oct 15, 2025 | 39.30 | 39.35 | 38.65 | 38.85 | 38.85 | -1.02% | 1,263,615 |
| Oct 14, 2025 | 40.00 | 40.65 | 38.80 | 39.25 | 39.25 | -0.88% | 2,320,047 |
| Oct 13, 2025 | 37.00 | 40.05 | 37.00 | 39.60 | 39.60 | -2.82% | 2,249,405 |
| Oct 9, 2025 | 40.60 | 42.35 | 40.60 | 40.75 | 40.75 | 0.74% | 2,308,425 |
| Oct 8, 2025 | 40.35 | 40.65 | 39.55 | 40.45 | 40.45 | 0.25% | 920,057 |
| Oct 7, 2025 | 39.65 | 41.30 | 39.10 | 40.35 | 40.35 | 3.33% | 2,005,301 |
| Oct 3, 2025 | 39.00 | 39.60 | 38.40 | 39.05 | 39.05 | -0.38% | 1,561,700 |
| Oct 2, 2025 | 41.00 | 41.00 | 39.20 | 39.20 | 39.20 | -3.09% | 1,424,336 |
| Oct 1, 2025 | 40.55 | 41.00 | 40.30 | 40.45 | 40.45 | 0.50% | 1,006,717 |
| Sep 30, 2025 | 40.05 | 40.55 | 39.60 | 40.25 | 40.25 | 1.39% | 977,886 |
| Sep 26, 2025 | 40.80 | 40.80 | 39.20 | 39.70 | 39.70 | -2.46% | 2,373,629 |
| Sep 25, 2025 | 41.05 | 41.55 | 40.55 | 40.70 | 40.70 | -0.25% | 1,088,662 |
| Sep 24, 2025 | 41.25 | 41.65 | 40.20 | 40.80 | 40.80 | -0.97% | 1,963,610 |
| Sep 23, 2025 | 41.80 | 41.90 | 40.65 | 41.20 | 41.20 | -0.72% | 1,930,044 |
| Sep 22, 2025 | 41.75 | 42.70 | 41.35 | 41.50 | 41.50 | 0.36% | 2,651,741 |
| Sep 19, 2025 | 42.40 | 42.60 | 41.35 | 41.35 | 41.35 | -2.36% | 4,517,319 |
| Sep 18, 2025 | 41.00 | 42.90 | 40.65 | 42.35 | 42.35 | 3.29% | 4,219,126 |
| Sep 17, 2025 | 43.10 | 45.00 | 40.75 | 41.00 | 41.00 | -4.43% | 8,490,983 |
| Sep 16, 2025 | 41.30 | 42.90 | 41.10 | 42.90 | 42.90 | 3.62% | 4,416,117 |
| Sep 15, 2025 | 40.40 | 42.45 | 39.95 | 41.40 | 41.40 | 2.48% | 5,274,693 |
| Sep 12, 2025 | 40.10 | 41.30 | 40.05 | 40.40 | 40.40 | 0.87% | 1,576,262 |
| Sep 11, 2025 | 41.40 | 41.70 | 39.40 | 40.05 | 40.05 | -2.91% | 2,720,648 |
| Sep 10, 2025 | 41.00 | 41.45 | 40.60 | 41.25 | 41.25 | 1.48% | 1,746,153 |
| Sep 9, 2025 | 41.25 | 42.15 | 40.50 | 40.65 | 40.65 | -1.22% | 2,199,290 |
| Sep 8, 2025 | 42.00 | 42.40 | 41.05 | 41.15 | 41.15 | -1.67% | 2,177,913 |
| Sep 5, 2025 | 40.80 | 42.55 | 40.10 | 41.85 | 41.85 | 4.10% | 4,172,004 |
| Sep 4, 2025 | 41.15 | 42.40 | 40.10 | 40.20 | 40.20 | -1.83% | 3,095,619 |
| Sep 3, 2025 | 40.40 | 41.40 | 40.25 | 40.95 | 40.95 | 1.74% | 2,157,260 |
| Sep 2, 2025 | 40.70 | 41.40 | 39.85 | 40.25 | 40.25 | -1.11% | 2,622,274 |
| Sep 1, 2025 | 42.20 | 43.30 | 40.20 | 40.70 | 40.70 | -3.67% | 4,099,364 |
| Aug 29, 2025 | 41.55 | 42.65 | 41.00 | 42.25 | 42.25 | 1.93% | 4,885,410 |
| Aug 28, 2025 | 42.75 | 42.75 | 41.30 | 41.45 | 41.45 | -3.49% | 5,379,303 |
| Aug 27, 2025 | 44.10 | 45.35 | 42.60 | 42.95 | 42.95 | 1.30% | 23,333,410 |
| Aug 26, 2025 | 38.95 | 42.40 | 38.40 | 42.40 | 42.40 | 9.99% | 9,777,035 |
| Aug 25, 2025 | 38.20 | 39.50 | 38.05 | 38.55 | 38.55 | 3.07% | 3,366,311 |
| Aug 22, 2025 | 38.40 | 38.65 | 37.10 | 37.40 | 37.40 | -2.60% | 2,957,278 |
| Aug 21, 2025 | 38.40 | 39.65 | 38.10 | 38.40 | 38.40 | -0.90% | 4,427,728 |
| Aug 20, 2025 | 37.90 | 40.00 | 37.75 | 38.75 | 38.75 | 1.97% | 8,436,146 |
| Aug 19, 2025 | 39.70 | 40.00 | 37.90 | 38.00 | 38.00 | -3.80% | 5,224,808 |
| Aug 18, 2025 | 40.55 | 40.95 | 39.30 | 39.50 | 39.50 | -2.35% | 8,629,294 |
| Aug 15, 2025 | 41.40 | 43.00 | 39.80 | 40.45 | 40.45 | 2.15% | 32,594,920 |
| Aug 14, 2025 | 38.60 | 39.60 | 38.10 | 39.60 | 39.60 | 10.00% | 13,847,060 |
| Aug 13, 2025 | 33.25 | 36.00 | 33.10 | 36.00 | 36.00 | 9.92% | 10,745,050 |
| Aug 12, 2025 | 32.35 | 33.00 | 32.05 | 32.75 | 32.75 | 1.39% | 1,472,474 |
| Aug 11, 2025 | 32.00 | 32.45 | 31.15 | 32.30 | 32.30 | 1.41% | 1,475,380 |
| Aug 8, 2025 | 32.30 | 32.65 | 31.85 | 31.85 | 31.85 | -1.24% | 1,487,101 |
| Aug 7, 2025 | 32.75 | 33.30 | 32.15 | 32.25 | 32.25 | -0.46% | 1,700,395 |
| Aug 6, 2025 | 32.35 | 32.70 | 31.70 | 32.40 | 32.40 | - | 1,515,343 |
| Aug 5, 2025 | 32.40 | 32.70 | 32.10 | 32.40 | 32.40 | 0.31% | 1,337,644 |
| Aug 4, 2025 | 31.80 | 32.95 | 31.10 | 32.30 | 32.30 | 0.47% | 2,209,283 |
| Aug 1, 2025 | 30.70 | 32.15 | 30.00 | 32.15 | 32.15 | 3.21% | 2,532,369 |
| Jul 31, 2025 | 31.95 | 32.10 | 30.95 | 31.15 | 31.15 | -2.04% | 2,239,075 |
| Jul 30, 2025 | 32.00 | 32.15 | 31.30 | 31.80 | 31.80 | -0.16% | 1,726,893 |
| Jul 29, 2025 | 33.10 | 33.85 | 31.85 | 31.85 | 31.85 | -3.48% | 4,272,332 |
| Jul 28, 2025 | 32.15 | 33.00 | 31.35 | 33.00 | 33.00 | 3.77% | 2,452,603 |
| Jul 25, 2025 | 32.45 | 32.50 | 31.50 | 31.80 | 31.80 | -2.00% | 1,980,711 |
| Jul 24, 2025 | 31.85 | 32.45 | 30.75 | 32.45 | 32.45 | 3.02% | 3,077,212 |
| Jul 23, 2025 | 31.95 | 31.95 | 31.20 | 31.50 | 31.50 | 0.32% | 2,158,038 |
| Jul 22, 2025 | 33.00 | 33.15 | 31.05 | 31.40 | 31.40 | -4.27% | 5,228,866 |
| Jul 21, 2025 | 33.95 | 33.95 | 32.70 | 32.80 | 32.80 | -3.53% | 4,973,851 |
| Jul 18, 2025 | 34.85 | 34.85 | 33.15 | 34.00 | 34.00 | -1.16% | 11,248,740 |
| Jul 17, 2025 | 32.70 | 35.20 | 32.20 | 34.40 | 34.40 | 7.33% | 26,472,030 |
| Jul 16, 2025 | 29.40 | 32.05 | 29.40 | 32.05 | 32.05 | 9.95% | 8,161,716 |
| Jul 15, 2025 | 28.55 | 29.40 | 28.30 | 29.15 | 29.15 | 3.37% | 2,016,152 |