Taiwan Surface Mounting Technology Corp. (TPE:6278)
Taiwan
· Delayed Price · Currency is TWD 102.00
-1.00 (-0.97%)
At close: Dec 5, 2025
TPE:6278 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 103.00 | 103.50 | 101.50 | 102.00 | 102.00 | -0.97% | 571,938 |
| Dec 4, 2025 | 103.00 | 104.50 | 102.50 | 103.00 | 103.00 | - | 516,631 |
| Dec 3, 2025 | 103.50 | 104.00 | 102.50 | 103.00 | 103.00 | - | 646,583 |
| Dec 2, 2025 | 102.50 | 103.50 | 102.50 | 103.00 | 103.00 | 0.98% | 1,181,443 |
| Dec 1, 2025 | 102.50 | 103.50 | 101.50 | 102.00 | 102.00 | -0.49% | 1,520,716 |
| Nov 28, 2025 | 102.50 | 103.00 | 102.00 | 102.50 | 102.50 | - | 550,832 |
| Nov 27, 2025 | 101.00 | 102.50 | 101.00 | 102.50 | 102.50 | 1.49% | 1,199,573 |
| Nov 26, 2025 | 100.00 | 101.00 | 100.00 | 101.00 | 101.00 | 1.51% | 1,025,601 |
| Nov 25, 2025 | 98.70 | 100.00 | 98.70 | 99.50 | 99.50 | 1.63% | 785,188 |
| Nov 24, 2025 | 98.80 | 99.00 | 97.80 | 97.90 | 97.90 | -0.61% | 1,386,529 |
| Nov 21, 2025 | 99.00 | 99.80 | 98.00 | 98.50 | 98.50 | -1.99% | 1,183,800 |
| Nov 20, 2025 | 99.70 | 101.00 | 99.20 | 100.50 | 100.50 | 2.24% | 1,459,140 |
| Nov 19, 2025 | 98.40 | 98.70 | 97.00 | 98.30 | 98.30 | -0.10% | 1,985,218 |
| Nov 18, 2025 | 99.10 | 99.90 | 97.70 | 98.40 | 98.40 | -0.40% | 2,216,824 |
| Nov 17, 2025 | 102.50 | 102.50 | 98.70 | 98.80 | 98.80 | -3.14% | 4,363,115 |
| Nov 14, 2025 | 103.50 | 104.00 | 102.00 | 102.00 | 102.00 | -2.39% | 2,025,248 |
| Nov 13, 2025 | 106.00 | 106.00 | 104.00 | 104.50 | 104.50 | -0.95% | 1,226,919 |
| Nov 12, 2025 | 104.50 | 107.50 | 104.00 | 105.50 | 105.50 | 1.93% | 2,605,041 |
| Nov 11, 2025 | 104.00 | 104.00 | 103.00 | 103.50 | 103.50 | - | 925,913 |
| Nov 10, 2025 | 103.50 | 104.50 | 103.00 | 103.50 | 103.50 | 0.49% | 879,655 |
| Nov 7, 2025 | 104.00 | 105.00 | 103.00 | 103.00 | 103.00 | -1.44% | 1,845,392 |
| Nov 6, 2025 | 104.50 | 105.00 | 103.00 | 104.50 | 104.50 | -0.95% | 2,683,588 |
| Nov 5, 2025 | 103.00 | 105.50 | 103.00 | 105.50 | 105.50 | 1.44% | 1,980,898 |
| Nov 4, 2025 | 109.50 | 109.50 | 104.00 | 104.00 | 104.00 | -4.59% | 3,765,047 |
| Nov 3, 2025 | 110.00 | 110.00 | 104.50 | 109.00 | 109.00 | -0.91% | 4,638,693 |
| Oct 31, 2025 | 110.00 | 114.00 | 109.50 | 110.00 | 110.00 | 1.38% | 5,734,159 |
| Oct 30, 2025 | 110.00 | 110.50 | 108.00 | 108.50 | 108.50 | -0.91% | 1,613,758 |
| Oct 29, 2025 | 109.00 | 110.50 | 108.50 | 109.50 | 109.50 | 0.92% | 1,615,703 |
| Oct 28, 2025 | 111.50 | 111.50 | 108.00 | 108.50 | 108.50 | -1.36% | 1,833,894 |
| Oct 27, 2025 | 110.50 | 111.00 | 109.00 | 110.00 | 110.00 | 1.38% | 1,665,443 |
| Oct 23, 2025 | 110.00 | 112.00 | 108.50 | 108.50 | 108.50 | -1.36% | 2,706,025 |
| Oct 22, 2025 | 109.50 | 111.00 | 108.00 | 110.00 | 110.00 | 0.92% | 2,770,512 |
| Oct 21, 2025 | 108.50 | 111.50 | 108.00 | 109.00 | 109.00 | 1.87% | 4,196,594 |
| Oct 20, 2025 | 107.00 | 108.00 | 106.00 | 107.00 | 107.00 | 0.94% | 1,774,877 |
| Oct 17, 2025 | 105.50 | 107.50 | 105.50 | 106.00 | 106.00 | - | 864,832 |
| Oct 16, 2025 | 106.00 | 106.50 | 105.50 | 106.00 | 106.00 | 0.47% | 909,027 |
| Oct 15, 2025 | 105.00 | 105.50 | 104.00 | 105.50 | 105.50 | 0.96% | 1,213,729 |
| Oct 14, 2025 | 109.00 | 109.00 | 104.50 | 104.50 | 104.50 | -2.79% | 1,791,587 |
| Oct 13, 2025 | 105.00 | 108.50 | 104.50 | 107.50 | 107.50 | -0.92% | 1,841,017 |
| Oct 9, 2025 | 108.50 | 110.00 | 108.00 | 108.50 | 108.50 | 0.93% | 3,722,339 |
| Oct 8, 2025 | 107.00 | 108.50 | 106.50 | 107.50 | 107.50 | 1.90% | 2,095,004 |
| Oct 7, 2025 | 104.50 | 106.00 | 104.00 | 105.50 | 105.50 | 1.44% | 692,153 |
| Oct 3, 2025 | 103.00 | 104.50 | 103.00 | 104.00 | 104.00 | 0.97% | 506,634 |
| Oct 2, 2025 | 104.50 | 105.00 | 102.50 | 103.00 | 103.00 | -0.96% | 1,535,921 |
| Oct 1, 2025 | 104.50 | 105.50 | 104.00 | 104.00 | 104.00 | -0.48% | 616,524 |
| Sep 30, 2025 | 104.50 | 105.50 | 104.00 | 104.50 | 104.50 | 0.97% | 816,006 |
| Sep 26, 2025 | 106.00 | 106.00 | 103.50 | 103.50 | 103.50 | -2.36% | 1,777,236 |
| Sep 25, 2025 | 108.00 | 109.00 | 106.00 | 106.00 | 106.00 | -1.85% | 1,750,818 |
| Sep 24, 2025 | 108.00 | 109.00 | 107.50 | 108.00 | 108.00 | 0.93% | 1,595,757 |
| Sep 23, 2025 | 108.50 | 109.00 | 107.00 | 107.00 | 107.00 | -0.93% | 1,802,526 |
| Sep 22, 2025 | 107.50 | 108.50 | 107.00 | 108.00 | 108.00 | 0.93% | 1,427,918 |
| Sep 19, 2025 | 107.00 | 108.50 | 106.50 | 107.00 | 107.00 | 0.47% | 2,296,536 |
| Sep 18, 2025 | 105.50 | 107.00 | 105.00 | 106.50 | 106.50 | 1.91% | 1,892,243 |
| Sep 17, 2025 | 104.50 | 106.50 | 104.50 | 104.50 | 104.50 | - | 1,589,896 |
| Sep 16, 2025 | 105.00 | 105.50 | 104.00 | 104.50 | 104.50 | - | 1,152,558 |
| Sep 15, 2025 | 105.50 | 106.00 | 104.00 | 104.50 | 104.50 | -0.48% | 1,145,847 |
| Sep 12, 2025 | 105.00 | 106.00 | 104.50 | 105.00 | 105.00 | 0.96% | 1,071,007 |
| Sep 11, 2025 | 108.50 | 108.50 | 104.00 | 104.00 | 104.00 | -3.70% | 2,776,383 |
| Sep 10, 2025 | 108.50 | 109.50 | 107.50 | 108.00 | 108.00 | -0.46% | 2,550,873 |
| Sep 9, 2025 | 107.00 | 110.00 | 105.50 | 108.50 | 108.50 | 1.88% | 6,346,795 |
| Sep 8, 2025 | 106.50 | 108.50 | 105.50 | 106.50 | 106.50 | 1.43% | 1,669,671 |
| Sep 5, 2025 | 106.50 | 107.50 | 104.50 | 105.00 | 105.00 | -0.94% | 1,253,364 |
| Sep 4, 2025 | 107.00 | 107.00 | 105.50 | 106.00 | 106.00 | - | 1,136,083 |
| Sep 3, 2025 | 105.50 | 107.00 | 105.00 | 106.00 | 106.00 | 1.44% | 1,121,494 |
| Sep 2, 2025 | 106.00 | 107.00 | 104.50 | 104.50 | 104.50 | -0.95% | 631,726 |
| Sep 1, 2025 | 107.50 | 107.50 | 105.00 | 105.50 | 105.50 | -1.86% | 1,098,014 |
| Aug 29, 2025 | 109.00 | 109.50 | 107.50 | 107.50 | 107.50 | - | 1,401,167 |
| Aug 28, 2025 | 105.50 | 109.00 | 105.50 | 107.50 | 107.50 | 1.90% | 2,714,158 |
| Aug 27, 2025 | 104.00 | 106.00 | 104.00 | 105.50 | 105.50 | 2.43% | 1,335,390 |
| Aug 26, 2025 | 103.50 | 104.50 | 103.00 | 103.00 | 103.00 | -0.96% | 840,635 |
| Aug 25, 2025 | 102.50 | 104.00 | 102.00 | 104.00 | 104.00 | 1.96% | 1,016,682 |
| Aug 22, 2025 | 101.50 | 102.50 | 101.50 | 102.00 | 102.00 | 0.49% | 589,242 |
| Aug 21, 2025 | 101.50 | 102.50 | 101.00 | 101.50 | 101.50 | 0.50% | 972,581 |
| Aug 20, 2025 | 102.00 | 102.50 | 100.50 | 101.00 | 101.00 | -0.98% | 1,355,851 |
| Aug 19, 2025 | 103.50 | 104.00 | 101.50 | 102.00 | 102.00 | -1.92% | 1,908,155 |
| Aug 18, 2025 | 103.50 | 104.50 | 103.00 | 104.00 | 104.00 | 0.48% | 900,602 |
| Aug 15, 2025 | 105.00 | 105.00 | 103.00 | 103.50 | 103.50 | -0.96% | 1,486,758 |
| Aug 14, 2025 | 105.00 | 106.00 | 104.00 | 104.50 | 104.50 | -0.48% | 1,878,305 |
| Aug 13, 2025 | 112.00 | 112.50 | 105.00 | 105.00 | 105.00 | -5.41% | 5,512,073 |
| Aug 12, 2025 | 110.00 | 111.50 | 109.50 | 111.00 | 111.00 | 1.37% | 1,502,080 |
| Aug 11, 2025 | 110.00 | 110.00 | 108.50 | 109.50 | 109.50 | 0.46% | 732,688 |
| Aug 8, 2025 | 109.50 | 112.00 | 109.00 | 109.00 | 109.00 | - | 2,428,756 |
| Aug 7, 2025 | 109.50 | 110.50 | 109.00 | 109.00 | 109.00 | - | 940,565 |
| Aug 6, 2025 | 110.50 | 110.50 | 109.00 | 109.00 | 109.00 | -0.91% | 962,031 |
| Aug 5, 2025 | 107.50 | 110.00 | 107.50 | 110.00 | 110.00 | 2.80% | 1,710,575 |
| Aug 4, 2025 | 105.50 | 108.00 | 105.00 | 107.00 | 107.00 | 0.47% | 1,074,476 |
| Aug 1, 2025 | 104.50 | 107.00 | 104.00 | 106.50 | 106.50 | 0.47% | 654,952 |
| Jul 31, 2025 | 106.50 | 106.50 | 105.00 | 106.00 | 106.00 | -0.47% | 547,648 |
| Jul 30, 2025 | 105.50 | 106.50 | 105.00 | 106.50 | 106.50 | 0.47% | 650,829 |
| Jul 29, 2025 | 105.00 | 106.50 | 104.50 | 106.00 | 106.00 | 0.95% | 1,307,300 |
| Jul 28, 2025 | 105.00 | 106.00 | 104.50 | 105.00 | 105.00 | - | 978,603 |
| Jul 25, 2025 | 105.50 | 105.50 | 104.00 | 105.00 | 105.00 | -0.47% | 1,413,425 |
| Jul 24, 2025 | 107.00 | 107.00 | 105.00 | 105.50 | 105.50 | -0.94% | 1,169,820 |
| Jul 23, 2025 | 105.00 | 107.00 | 105.00 | 106.50 | 106.50 | 1.43% | 1,680,500 |
| Jul 22, 2025 | 106.00 | 107.50 | 103.50 | 105.00 | 105.00 | -0.47% | 1,752,362 |
| Jul 21, 2025 | 105.00 | 106.50 | 105.00 | 105.50 | 105.50 | - | 721,257 |
| Jul 18, 2025 | 107.00 | 107.50 | 104.50 | 105.50 | 105.50 | -0.94% | 1,386,034 |
| Jul 17, 2025 | 105.50 | 106.50 | 105.00 | 106.50 | 106.50 | 0.95% | 1,368,107 |
| Jul 16, 2025 | 103.00 | 105.50 | 103.00 | 105.50 | 105.50 | 2.43% | 1,263,286 |
| Jul 15, 2025 | 102.00 | 104.50 | 102.00 | 103.00 | 103.00 | 1.48% | 2,902,638 |