Taiwan Surface Mounting Technology Corp. (TPE:6278)
Taiwan
· Delayed Price · Currency is TWD 161.50
+3.00 (1.89%)
Apr 29, 2026, 1:30 PM CST
TPE:6278 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 151.50 | 172.00 | 151.50 | 162.00 | - | 2.21% | 5,433,105 |
| Apr 28, 2026 | 153.50 | 161.50 | 153.00 | 158.50 | 158.50 | 7.82% | 7,905,205 |
| Apr 27, 2026 | 151.00 | 152.00 | 141.00 | 147.00 | 147.00 | 1.38% | 3,274,115 |
| Apr 24, 2026 | 147.00 | 147.00 | 132.00 | 145.00 | 145.00 | 1.75% | 4,967,893 |
| Apr 23, 2026 | 161.00 | 162.00 | 142.50 | 142.50 | 142.50 | -9.81% | 8,559,982 |
| Apr 22, 2026 | 159.50 | 167.00 | 158.00 | 158.00 | 158.00 | -0.32% | 5,843,637 |
| Apr 21, 2026 | 162.50 | 171.50 | 152.50 | 158.50 | 158.50 | - | 8,985,001 |
| Apr 20, 2026 | 162.00 | 172.50 | 157.00 | 158.50 | 158.50 | 0.96% | 10,973,356 |
| Apr 17, 2026 | 145.00 | 157.00 | 143.00 | 157.00 | 157.00 | 9.79% | 27,549,290 |
| Apr 16, 2026 | 140.00 | 147.50 | 132.50 | 143.00 | 143.00 | 4.38% | 24,569,850 |
| Apr 15, 2026 | 127.00 | 137.50 | 122.00 | 137.00 | 137.00 | 9.60% | 33,365,770 |
| Apr 14, 2026 | 125.00 | 125.00 | 121.00 | 125.00 | 125.00 | 9.65% | 32,258,470 |
| Apr 13, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 9.62% | 5,350,892 |
| Apr 10, 2026 | 95.20 | 104.00 | 95.10 | 104.00 | 104.00 | 9.70% | 7,759,553 |
| Apr 9, 2026 | 94.90 | 95.00 | 93.50 | 94.80 | 94.80 | 0.11% | 1,298,568 |
| Apr 8, 2026 | 94.60 | 95.10 | 93.60 | 94.70 | 94.70 | 1.39% | 1,594,744 |
| Apr 7, 2026 | 94.50 | 95.20 | 93.30 | 93.40 | 93.40 | -0.74% | 1,140,240 |
| Apr 2, 2026 | 95.20 | 95.20 | 92.90 | 94.10 | 94.10 | -0.95% | 1,602,049 |
| Apr 1, 2026 | 94.60 | 95.10 | 93.60 | 95.00 | 95.00 | 2.70% | 867,395 |
| Mar 31, 2026 | 94.30 | 94.80 | 92.50 | 92.50 | 92.50 | -2.32% | 1,407,063 |
| Mar 30, 2026 | 94.00 | 95.10 | 93.90 | 94.70 | 94.70 | -1.46% | 985,363 |
| Mar 27, 2026 | 95.10 | 96.30 | 94.00 | 96.10 | 96.10 | 0.10% | 1,424,324 |
| Mar 26, 2026 | 97.30 | 97.50 | 95.50 | 96.00 | 96.00 | -1.03% | 947,563 |
| Mar 25, 2026 | 98.00 | 98.00 | 96.40 | 97.00 | 97.00 | 0.62% | 796,068 |
| Mar 24, 2026 | 98.90 | 98.90 | 95.40 | 96.40 | 96.40 | -1.23% | 1,443,024 |
| Mar 23, 2026 | 97.00 | 98.20 | 96.20 | 97.60 | 97.60 | -1.51% | 1,254,173 |
| Mar 20, 2026 | 99.30 | 101.50 | 99.10 | 99.10 | 99.10 | 0.10% | 1,393,668 |
| Mar 19, 2026 | 99.30 | 100.50 | 98.50 | 99.00 | 99.00 | -0.60% | 841,244 |
| Mar 18, 2026 | 101.50 | 102.00 | 99.60 | 99.60 | 99.60 | -1.39% | 1,282,047 |
| Mar 17, 2026 | 100.50 | 101.00 | 99.70 | 101.00 | 101.00 | 1.00% | 918,274 |
| Mar 16, 2026 | 100.00 | 100.50 | 99.30 | 100.00 | 100.00 | - | 898,095 |
| Mar 13, 2026 | 99.40 | 101.00 | 99.00 | 100.00 | 100.00 | - | 1,043,806 |
| Mar 12, 2026 | 99.10 | 101.50 | 99.10 | 100.00 | 100.00 | - | 1,368,125 |
| Mar 11, 2026 | 96.50 | 100.50 | 96.50 | 100.00 | 100.00 | 4.60% | 1,306,307 |
| Mar 10, 2026 | 97.00 | 97.20 | 94.70 | 95.60 | 95.60 | 0.63% | 912,688 |
| 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 |