Taiwan Mask Corporation (TPE:2338)
Taiwan
· Delayed Price · Currency is TWD 47.35
-0.35 (-0.73%)
Apr 29, 2026, 1:30 PM CST
Taiwan Mask Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 47.75 | 48.20 | 45.80 | 47.70 | 47.70 | 1.49% | 2,769,241 |
| Apr 27, 2026 | 47.30 | 47.90 | 45.50 | 47.00 | 47.00 | -0.74% | 3,760,749 |
| Apr 24, 2026 | 48.60 | 49.10 | 47.00 | 47.35 | 47.35 | -2.57% | 4,683,100 |
| Apr 23, 2026 | 53.00 | 53.00 | 46.70 | 48.60 | 48.60 | -6.18% | 11,865,780 |
| Apr 22, 2026 | 50.80 | 55.30 | 50.20 | 51.80 | 51.80 | 2.98% | 27,086,310 |
| Apr 21, 2026 | 50.30 | 51.40 | 49.50 | 50.30 | 50.30 | 0.80% | 6,689,924 |
| Apr 20, 2026 | 52.50 | 52.90 | 49.60 | 49.90 | 49.90 | -1.96% | 23,977,840 |
| Apr 17, 2026 | 46.85 | 50.90 | 46.30 | 50.90 | 50.90 | 9.82% | 9,336,417 |
| Apr 16, 2026 | 44.60 | 46.50 | 44.60 | 46.35 | 46.35 | 4.39% | 4,217,664 |
| Apr 15, 2026 | 45.90 | 46.30 | 44.30 | 44.40 | 44.40 | -2.84% | 2,840,694 |
| Apr 14, 2026 | 45.80 | 46.40 | 45.20 | 45.70 | 45.70 | 2.24% | 3,493,838 |
| Apr 13, 2026 | 46.10 | 46.10 | 44.25 | 44.70 | 44.70 | -3.56% | 3,250,223 |
| Apr 10, 2026 | 47.00 | 47.80 | 46.15 | 46.35 | 46.35 | 2.21% | 6,205,303 |
| Apr 9, 2026 | 45.80 | 45.85 | 43.95 | 45.35 | 45.35 | 0.44% | 2,961,920 |
| Apr 8, 2026 | 45.15 | 46.80 | 44.75 | 45.15 | 45.15 | 3.56% | 3,720,466 |
| Apr 7, 2026 | 43.90 | 44.40 | 43.30 | 43.60 | 43.60 | 0.81% | 1,912,415 |
| Apr 2, 2026 | 43.75 | 44.95 | 43.00 | 43.25 | 43.25 | -0.46% | 3,325,922 |
| Apr 1, 2026 | 45.40 | 45.65 | 43.35 | 43.45 | 43.45 | 0.35% | 2,597,387 |
| Mar 31, 2026 | 45.00 | 45.45 | 43.15 | 43.30 | 43.30 | -4.84% | 2,669,134 |
| Mar 30, 2026 | 45.95 | 46.35 | 45.05 | 45.50 | 45.50 | -3.19% | 2,021,992 |
| Mar 27, 2026 | 45.00 | 47.10 | 44.50 | 47.00 | 47.00 | 1.51% | 3,583,036 |
| Mar 26, 2026 | 49.45 | 49.60 | 46.15 | 46.30 | 46.30 | -5.12% | 5,057,409 |
| Mar 25, 2026 | 48.60 | 50.00 | 48.10 | 48.80 | 48.80 | 5.97% | 6,690,401 |
| Mar 24, 2026 | 48.10 | 50.10 | 44.45 | 46.05 | 46.05 | 0.11% | 7,884,155 |
| Mar 23, 2026 | 46.70 | 48.00 | 45.75 | 46.00 | 46.00 | -9.09% | 6,824,453 |
| Mar 20, 2026 | 53.50 | 56.90 | 50.00 | 50.60 | 50.60 | -5.42% | 15,722,930 |
| Mar 19, 2026 | 55.50 | 58.00 | 52.30 | 53.50 | 53.50 | -4.63% | 33,186,580 |
| Mar 18, 2026 | 52.80 | 56.10 | 52.60 | 56.10 | 56.10 | 10.00% | 8,569,057 |
| Mar 17, 2026 | 50.60 | 51.90 | 50.30 | 51.00 | 51.00 | 0.79% | 2,449,738 |
| Mar 16, 2026 | 50.20 | 51.00 | 48.95 | 50.60 | 50.60 | 1.20% | 1,740,302 |
| Mar 13, 2026 | 48.00 | 51.20 | 48.00 | 50.00 | 50.00 | 1.01% | 1,738,284 |
| Mar 12, 2026 | 48.80 | 51.30 | 48.80 | 49.50 | 49.50 | 1.43% | 2,685,443 |
| Mar 11, 2026 | 43.00 | 48.80 | 43.00 | 48.80 | 48.80 | 9.91% | 4,213,201 |
| Mar 10, 2026 | 47.55 | 47.55 | 42.80 | 44.40 | 44.40 | -6.62% | 4,697,187 |
| Mar 9, 2026 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | -9.94% | 1,463,438 |
| Mar 6, 2026 | 51.70 | 54.40 | 51.00 | 52.80 | 52.80 | 0.19% | 2,578,520 |
| Mar 5, 2026 | 51.80 | 53.50 | 51.00 | 52.70 | 52.70 | 8.32% | 4,096,867 |
| Mar 4, 2026 | 52.20 | 52.20 | 48.55 | 48.65 | 48.65 | -9.74% | 5,033,271 |
| Mar 3, 2026 | 58.20 | 59.40 | 52.50 | 53.90 | 53.90 | -0.37% | 32,170,640 |
| Mar 2, 2026 | 50.20 | 54.10 | 49.50 | 54.10 | 54.10 | 9.96% | 15,269,180 |
| Feb 26, 2026 | 47.80 | 49.20 | 47.80 | 49.20 | 49.20 | 9.94% | 7,171,194 |
| Feb 25, 2026 | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | 9.95% | 3,511,508 |
| Feb 24, 2026 | 40.55 | 40.70 | 40.45 | 40.70 | 40.70 | 10.00% | 2,490,964 |
| Feb 23, 2026 | 34.20 | 37.00 | 33.80 | 37.00 | 37.00 | 9.96% | 4,098,856 |
| Feb 11, 2026 | 34.35 | 34.35 | 33.45 | 33.65 | 33.65 | -0.88% | 1,378,891 |
| Feb 10, 2026 | 35.30 | 35.30 | 33.80 | 33.95 | 33.95 | -2.30% | 2,212,157 |
| Feb 9, 2026 | 35.50 | 36.50 | 34.55 | 34.75 | 34.75 | -2.11% | 2,607,145 |
| Feb 6, 2026 | 36.90 | 36.90 | 34.90 | 35.50 | 35.06 | -4.05% | 1,614,510 |
| Feb 5, 2026 | 37.25 | 38.45 | 36.90 | 37.00 | 36.54 | -1.99% | 1,054,596 |
| Feb 4, 2026 | 38.45 | 38.65 | 37.65 | 37.75 | 37.28 | -1.82% | 1,072,614 |
| Feb 3, 2026 | 38.00 | 38.60 | 37.10 | 38.45 | 37.97 | 3.64% | 1,160,663 |
| Feb 2, 2026 | 38.45 | 38.45 | 36.60 | 37.10 | 36.64 | -4.87% | 2,030,752 |
| Jan 30, 2026 | 39.95 | 40.05 | 38.55 | 39.00 | 38.51 | -2.50% | 1,947,519 |
| Jan 29, 2026 | 42.50 | 42.50 | 39.65 | 40.00 | 39.50 | -5.66% | 3,006,546 |
| Jan 28, 2026 | 42.00 | 43.00 | 41.90 | 42.40 | 41.87 | 1.31% | 4,123,234 |
| Jan 27, 2026 | 40.70 | 41.90 | 40.20 | 41.85 | 41.33 | 4.23% | 2,941,535 |
| Jan 26, 2026 | 40.25 | 40.70 | 39.45 | 40.15 | 39.65 | 0.12% | 2,168,002 |
| Jan 23, 2026 | 42.20 | 42.30 | 40.10 | 40.10 | 39.60 | -4.30% | 2,835,948 |
| Jan 22, 2026 | 42.50 | 43.60 | 41.90 | 41.90 | 41.38 | - | 4,812,676 |
| Jan 21, 2026 | 41.05 | 42.30 | 40.70 | 41.90 | 41.38 | 0.84% | 3,279,788 |
| Jan 20, 2026 | 42.20 | 42.25 | 40.80 | 41.55 | 41.03 | -0.36% | 2,638,885 |
| Jan 19, 2026 | 40.40 | 42.35 | 39.70 | 41.70 | 41.18 | 4.38% | 5,698,371 |
| Jan 16, 2026 | 39.00 | 41.00 | 38.70 | 39.95 | 39.45 | 3.23% | 5,127,930 |
| Jan 15, 2026 | 38.80 | 38.80 | 37.90 | 38.70 | 38.22 | -0.26% | 1,283,103 |
| Jan 14, 2026 | 38.05 | 39.40 | 38.05 | 38.80 | 38.32 | 2.92% | 3,135,357 |
| Jan 13, 2026 | 37.80 | 37.80 | 36.50 | 37.70 | 37.23 | 0.13% | 1,196,079 |
| Jan 12, 2026 | 37.05 | 38.40 | 37.05 | 37.65 | 37.18 | 1.89% | 1,422,190 |
| Jan 9, 2026 | 37.15 | 37.20 | 35.55 | 36.95 | 36.49 | -0.54% | 1,461,648 |
| Jan 8, 2026 | 38.35 | 38.45 | 36.80 | 37.15 | 36.69 | -4.62% | 3,245,989 |
| Jan 7, 2026 | 36.70 | 39.35 | 36.55 | 38.95 | 38.47 | 6.57% | 5,418,698 |
| Jan 6, 2026 | 35.55 | 36.75 | 35.55 | 36.55 | 36.10 | 3.10% | 1,175,964 |
| Jan 5, 2026 | 36.15 | 36.75 | 35.15 | 35.45 | 35.01 | -1.39% | 1,376,736 |
| Jan 2, 2026 | 35.50 | 36.20 | 35.50 | 35.95 | 35.50 | 1.70% | 663,175 |
| Dec 31, 2025 | 36.15 | 36.80 | 35.35 | 35.35 | 34.91 | -1.94% | 977,219 |
| Dec 30, 2025 | 35.80 | 36.20 | 34.90 | 36.05 | 35.60 | -0.28% | 817,265 |
| Dec 29, 2025 | 35.95 | 36.45 | 35.70 | 36.15 | 35.70 | 0.42% | 724,722 |
| Dec 26, 2025 | 36.40 | 36.85 | 35.75 | 36.00 | 35.55 | -0.96% | 936,009 |
| Dec 24, 2025 | 37.50 | 37.50 | 35.85 | 36.35 | 35.90 | -2.55% | 2,549,322 |
| Dec 23, 2025 | 36.20 | 38.70 | 35.75 | 37.30 | 36.84 | 4.34% | 3,478,400 |
| Dec 22, 2025 | 35.60 | 35.75 | 35.30 | 35.75 | 35.31 | 1.13% | 645,884 |
| Dec 19, 2025 | 34.05 | 35.35 | 34.05 | 35.35 | 34.91 | 4.28% | 1,098,671 |
| Dec 18, 2025 | 33.95 | 34.50 | 33.35 | 33.90 | 33.48 | -0.15% | 442,128 |
| Dec 17, 2025 | 34.65 | 35.35 | 33.85 | 33.95 | 33.53 | -1.88% | 894,058 |
| Dec 16, 2025 | 36.45 | 36.45 | 34.30 | 34.60 | 34.17 | -5.46% | 1,197,956 |
| Dec 15, 2025 | 35.25 | 36.75 | 35.05 | 36.60 | 36.14 | 3.83% | 1,257,035 |
| Dec 12, 2025 | 35.95 | 35.95 | 35.20 | 35.25 | 34.81 | -0.56% | 417,704 |
| Dec 11, 2025 | 35.60 | 36.35 | 35.25 | 35.45 | 35.01 | - | 484,205 |
| Dec 10, 2025 | 36.15 | 36.55 | 35.35 | 35.45 | 35.01 | -1.94% | 723,255 |
| Dec 9, 2025 | 36.50 | 37.00 | 35.35 | 36.15 | 35.70 | -0.82% | 870,378 |
| Dec 8, 2025 | 35.60 | 36.60 | 35.50 | 36.45 | 36.00 | 2.97% | 584,134 |
| Dec 5, 2025 | 35.85 | 36.00 | 35.20 | 35.40 | 34.96 | -1.39% | 439,334 |
| Dec 4, 2025 | 36.55 | 36.55 | 35.70 | 35.90 | 35.45 | -0.28% | 411,252 |
| Dec 3, 2025 | 35.85 | 36.45 | 35.85 | 36.00 | 35.55 | 0.42% | 397,518 |
| Dec 2, 2025 | 36.25 | 36.30 | 35.80 | 35.85 | 35.40 | -0.55% | 366,490 |
| Dec 1, 2025 | 36.45 | 37.45 | 35.90 | 36.05 | 35.60 | -1.64% | 703,435 |
| Nov 28, 2025 | 35.80 | 37.00 | 35.65 | 36.65 | 36.19 | 3.39% | 913,956 |
| Nov 27, 2025 | 35.20 | 35.45 | 35.05 | 35.45 | 35.01 | 1.58% | 480,416 |
| Nov 26, 2025 | 34.30 | 34.95 | 34.30 | 34.90 | 34.47 | 2.35% | 579,265 |
| Nov 25, 2025 | 33.75 | 34.25 | 33.60 | 34.10 | 33.68 | 1.64% | 494,417 |
| Nov 24, 2025 | 33.35 | 33.75 | 32.80 | 33.55 | 33.13 | 1.21% | 604,193 |