Taiwan Surface Mounting Technology Corp. (TPE:6278)
Taiwan
· Delayed Price · Currency is TWD 95.00
-5.00 (-5.00%)
Mar 9, 2026, 1:35 PM CST
TPE:6278 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 94.80 | 96.20 | 93.50 | 95.00 | 95.00 | -5.00% | 1,968,861 |
| Mar 6, 2026 | 100.00 | 100.50 | 99.10 | 100.00 | 100.00 | -0.99% | 1,051,235 |
| Mar 5, 2026 | 98.50 | 101.50 | 98.10 | 101.00 | 101.00 | 4.66% | 1,617,838 |
| Mar 4, 2026 | 99.00 | 99.30 | 95.60 | 96.50 | 96.50 | -3.50% | 2,138,172 |
| Mar 3, 2026 | 101.50 | 102.00 | 99.90 | 100.00 | 100.00 | -1.48% | 1,667,449 |
| Mar 2, 2026 | 100.00 | 102.50 | 99.20 | 101.50 | 101.50 | - | 1,613,079 |
| Feb 26, 2026 | 101.50 | 103.50 | 101.50 | 101.50 | 101.50 | 0.50% | 2,920,263 |
| Feb 25, 2026 | 101.00 | 102.50 | 100.00 | 101.00 | 101.00 | 0.50% | 1,980,885 |
| Feb 24, 2026 | 98.80 | 100.50 | 98.80 | 100.50 | 100.50 | 1.41% | 1,867,238 |
| Feb 23, 2026 | 98.00 | 100.50 | 97.60 | 99.10 | 99.10 | 1.75% | 3,768,751 |
| Feb 11, 2026 | 97.70 | 97.70 | 96.60 | 97.40 | 97.40 | - | 1,283,230 |
| Feb 10, 2026 | 96.80 | 97.60 | 96.10 | 97.40 | 97.40 | 0.52% | 1,151,744 |
| Feb 9, 2026 | 97.30 | 98.00 | 96.40 | 96.90 | 96.90 | 0.62% | 1,649,229 |
| Feb 6, 2026 | 94.60 | 96.40 | 93.00 | 96.30 | 96.30 | 2.34% | 2,533,721 |
| Feb 5, 2026 | 94.70 | 95.60 | 93.80 | 94.10 | 94.10 | -1.05% | 1,201,157 |
| Feb 4, 2026 | 93.00 | 95.10 | 92.60 | 95.10 | 95.10 | 1.60% | 1,240,862 |
| Feb 3, 2026 | 92.00 | 93.70 | 92.00 | 93.60 | 93.60 | 2.41% | 1,213,288 |
| Feb 2, 2026 | 92.90 | 93.50 | 91.40 | 91.40 | 91.40 | -0.87% | 2,036,531 |
| Jan 30, 2026 | 94.20 | 94.40 | 92.10 | 92.20 | 92.20 | -1.71% | 1,947,457 |
| Jan 29, 2026 | 94.80 | 96.50 | 93.60 | 93.80 | 93.80 | - | 2,140,474 |
| Jan 28, 2026 | 95.60 | 95.60 | 93.60 | 93.80 | 93.80 | -1.16% | 1,735,676 |
| Jan 27, 2026 | 96.50 | 97.00 | 94.90 | 94.90 | 94.90 | -1.15% | 1,900,860 |
| Jan 26, 2026 | 96.70 | 97.00 | 96.00 | 96.00 | 96.00 | -0.62% | 1,334,363 |
| Jan 23, 2026 | 98.00 | 98.50 | 96.40 | 96.60 | 96.60 | -0.82% | 1,634,163 |
| Jan 22, 2026 | 96.60 | 97.60 | 96.30 | 97.40 | 97.40 | 1.35% | 1,616,212 |
| Jan 21, 2026 | 96.80 | 96.80 | 96.00 | 96.10 | 96.10 | -0.83% | 1,200,304 |
| Jan 20, 2026 | 97.00 | 97.60 | 96.30 | 96.90 | 96.90 | -0.10% | 1,118,072 |
| Jan 19, 2026 | 96.80 | 98.00 | 96.40 | 97.00 | 97.00 | 0.31% | 1,146,453 |
| Jan 16, 2026 | 96.30 | 97.60 | 96.30 | 96.70 | 96.70 | 0.62% | 1,577,756 |
| Jan 15, 2026 | 97.10 | 97.10 | 96.10 | 96.10 | 96.10 | -0.72% | 1,382,257 |
| Jan 14, 2026 | 96.80 | 97.40 | 96.20 | 96.80 | 96.80 | 0.41% | 1,298,259 |
| Jan 13, 2026 | 96.60 | 97.00 | 95.70 | 96.40 | 96.40 | 0.21% | 1,691,653 |
| Jan 12, 2026 | 96.30 | 96.50 | 95.70 | 96.20 | 96.20 | 0.21% | 897,279 |
| Jan 9, 2026 | 96.60 | 96.60 | 95.20 | 96.00 | 96.00 | - | 900,026 |
| Jan 8, 2026 | 97.00 | 97.00 | 95.60 | 96.00 | 96.00 | -0.72% | 1,301,705 |
| Jan 7, 2026 | 96.20 | 97.10 | 96.00 | 96.70 | 96.70 | 0.83% | 1,981,693 |
| Jan 6, 2026 | 93.90 | 96.20 | 93.80 | 95.90 | 95.90 | 2.90% | 2,555,723 |
| Jan 5, 2026 | 95.20 | 95.30 | 93.10 | 93.20 | 93.20 | -1.58% | 2,309,758 |
| Jan 2, 2026 | 95.60 | 95.90 | 94.60 | 94.70 | 94.70 | -0.73% | 2,329,335 |
| Dec 31, 2025 | 96.30 | 96.70 | 94.80 | 95.40 | 95.40 | -0.93% | 2,622,443 |
| Dec 30, 2025 | 101.00 | 101.50 | 95.50 | 96.30 | 96.30 | 2.01% | 6,854,831 |
| Dec 29, 2025 | 93.50 | 94.40 | 93.20 | 94.40 | 94.40 | 1.61% | 1,261,569 |
| Dec 26, 2025 | 94.50 | 94.60 | 92.80 | 92.90 | 92.90 | -1.28% | 1,915,001 |
| Dec 24, 2025 | 95.00 | 95.50 | 94.10 | 94.10 | 94.10 | -0.53% | 959,354 |
| Dec 23, 2025 | 96.50 | 97.00 | 94.60 | 94.60 | 94.60 | -2.07% | 2,143,275 |
| Dec 22, 2025 | 96.80 | 96.80 | 95.80 | 96.60 | 96.60 | 0.94% | 1,095,019 |
| Dec 19, 2025 | 96.80 | 97.40 | 95.10 | 95.70 | 95.70 | -1.24% | 2,867,432 |
| Dec 18, 2025 | 96.00 | 97.30 | 96.00 | 96.90 | 96.90 | 0.73% | 1,171,205 |
| Dec 17, 2025 | 97.40 | 98.10 | 96.00 | 96.20 | 96.20 | - | 2,192,219 |
| Dec 16, 2025 | 97.20 | 98.30 | 96.00 | 96.20 | 96.20 | -1.64% | 1,475,997 |
| Dec 15, 2025 | 98.80 | 98.80 | 97.60 | 97.80 | 97.80 | -1.01% | 1,020,991 |
| Dec 12, 2025 | 99.80 | 100.00 | 98.50 | 98.80 | 98.80 | -0.70% | 774,392 |
| Dec 11, 2025 | 100.00 | 100.00 | 99.10 | 99.50 | 99.50 | - | 892,166 |
| Dec 10, 2025 | 100.50 | 101.00 | 99.50 | 99.50 | 99.50 | -1.00% | 996,232 |
| Dec 9, 2025 | 103.00 | 103.00 | 100.50 | 100.50 | 100.50 | -1.47% | 633,248 |
| Dec 8, 2025 | 102.50 | 103.00 | 101.50 | 102.00 | 102.00 | - | 495,404 |
| Dec 5, 2025 | 103.00 | 103.50 | 101.50 | 102.00 | 102.00 | -0.97% | 571,972 |
| Dec 4, 2025 | 103.00 | 104.50 | 102.50 | 103.00 | 103.00 | - | 516,690 |
| 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 |