Taiwan IC Packaging historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 17.900 | 18.900 | 17.550 | 18.700 | 18.700 | 977,000 |
| 2024-08-06 | 17.050 | 18.050 | 16.200 | 17.350 | 17.350 | 2,051,000 |
| 2024-08-05 | 19.500 | 19.500 | 17.950 | 17.950 | 17.950 | 1,369,000 |
| 2024-08-02 | 20.500 | 20.500 | 19.800 | 19.900 | 19.900 | 771,000 |
| 2024-08-01 | 20.100 | 20.750 | 20.100 | 20.700 | 20.700 | 914,000 |
| 2024-07-31 | 20.000 | 20.150 | 19.750 | 19.900 | 19.900 | 623,000 |
| 2024-07-30 | 19.700 | 20.100 | 19.550 | 20.100 | 20.100 | 718,000 |
| 2024-07-29 | 20.800 | 20.800 | 19.650 | 19.700 | 19.700 | 1,479,000 |
| 2024-07-26 | 20.500 | 20.700 | 19.800 | 20.250 | 20.250 | 948,000 |
| 2024-07-25 | 21.050 | 21.050 | 21.050 | 21.050 | 21.050 | 0 |
| 2024-07-24 | 21.050 | 21.050 | 21.050 | 21.050 | 21.050 | 0 |
| 2024-07-23 | 21.300 | 21.600 | 20.850 | 21.050 | 21.050 | 1,081,000 |
| 2024-07-22 | 21.600 | 21.850 | 20.450 | 21.100 | 21.100 | 2,045,000 |
| 2024-07-19 | 22.500 | 22.700 | 21.550 | 21.650 | 21.650 | 2,310,000 |
| 2024-07-18 | 23.000 | 23.200 | 22.500 | 22.550 | 22.550 | 2,381,000 |
| 2024-07-17 | 22.950 | 24.000 | 22.950 | 23.350 | 23.350 | 3,322,000 |
| 2024-07-16 | 22.750 | 23.150 | 22.750 | 22.800 | 22.800 | 971,000 |
| 2024-07-15 | 23.300 | 23.300 | 22.650 | 22.750 | 22.750 | 1,145,000 |
| 2024-07-12 | 23.150 | 23.400 | 22.600 | 22.900 | 22.900 | 1,809,000 |
| 2024-07-11 | 23.650 | 23.750 | 23.050 | 23.050 | 23.050 | 2,699,000 |
| 2024-07-10 | 23.350 | 23.900 | 23.300 | 23.300 | 23.300 | 2,485,000 |
| 2024-07-09 | 24.600 | 24.700 | 22.800 | 23.600 | 23.600 | 7,151,000 |
| 2024-07-08 | 24.000 | 24.250 | 23.350 | 23.700 | 23.700 | 5,578,000 |
| 2024-07-05 | 23.700 | 24.150 | 23.200 | 23.850 | 23.850 | 5,692,000 |
| 2024-07-04 | 23.000 | 24.500 | 22.800 | 23.500 | 23.500 | 13,752,000 |
| 2024-07-03 | 22.300 | 23.150 | 22.300 | 22.850 | 22.850 | 2,651,000 |
| 2024-07-02 | 22.750 | 22.850 | 21.950 | 22.000 | 22.000 | 3,729,000 |
| 2024-07-01 | 23.400 | 23.750 | 22.750 | 22.750 | 22.750 | 3,899,000 |
| 2024-06-28 | 23.250 | 24.000 | 23.200 | 23.400 | 23.400 | 3,512,000 |
| 2024-06-27 | 23.000 | 23.600 | 23.000 | 23.150 | 23.150 | 2,298,000 |
| 2024-06-26 | 24.100 | 24.600 | 23.050 | 23.150 | 23.150 | 5,580,000 |
| 2024-06-25 | 23.250 | 23.850 | 22.450 | 23.850 | 23.850 | 3,148,000 |
| 2024-06-24 | 23.100 | 24.450 | 23.100 | 23.450 | 23.450 | 5,770,000 |
| 2024-06-21 | 23.350 | 23.700 | 23.000 | 23.050 | 23.050 | 2,151,000 |
| 2024-06-20 | 23.950 | 24.500 | 23.350 | 23.350 | 23.350 | 4,527,000 |
| 2024-06-19 | 24.050 | 24.550 | 23.400 | 23.600 | 23.600 | 8,636,000 |
| 2024-06-18 | 22.700 | 24.800 | 22.300 | 24.000 | 24.000 | 15,504,000 |
| 2024-06-17 | 22.250 | 23.300 | 22.000 | 22.550 | 22.550 | 3,936,000 |
| 2024-06-14 | 21.850 | 23.500 | 21.550 | 22.250 | 22.250 | 7,686,000 |
| 2024-06-13 | 21.700 | 22.150 | 21.600 | 21.700 | 21.700 | 3,417,000 |
| 2024-06-12 | 22.300 | 22.400 | 21.350 | 21.550 | 21.550 | 2,746,000 |
| 2024-06-11 | 22.700 | 22.750 | 21.050 | 21.850 | 21.850 | 5,501,000 |
| 2024-06-07 | 23.300 | 24.250 | 22.500 | 22.850 | 22.850 | 10,149,000 |
| 2024-06-06 | 23.300 | 24.350 | 22.500 | 22.700 | 22.700 | 14,176,000 |
| 2024-06-05 | 26.750 | 26.800 | 24.050 | 24.050 | 24.050 | 26,551,000 |
| 2024-06-04 | 26.700 | 26.700 | 26.000 | 26.700 | 26.700 | 8,646,000 |
| 2024-06-03 | 23.700 | 24.300 | 23.600 | 24.300 | 24.300 | 6,327,000 |
| 2024-05-31 | 20.300 | 22.100 | 20.200 | 22.100 | 22.100 | 14,510,000 |
| 2024-05-30 | 20.200 | 20.400 | 19.600 | 20.100 | 20.100 | 2,333,000 |
| 2024-05-29 | 20.750 | 21.450 | 20.200 | 20.400 | 20.400 | 14,661,000 |
| 2024-05-28 | 18.950 | 20.350 | 18.700 | 20.350 | 20.350 | 8,269,000 |
| 2024-05-27 | 18.050 | 18.600 | 18.050 | 18.500 | 18.500 | 1,574,000 |
| 2024-05-24 | 17.500 | 17.900 | 17.400 | 17.850 | 17.850 | 432,000 |
| 2024-05-23 | 18.050 | 18.150 | 17.650 | 17.700 | 17.700 | 738,000 |
| 2024-05-22 | 18.500 | 18.550 | 18.200 | 18.250 | 18.250 | 913,000 |
| 2024-05-21 | 17.900 | 18.550 | 17.850 | 18.350 | 18.350 | 1,409,000 |
| 2024-05-20 | 18.050 | 18.100 | 17.200 | 17.900 | 17.900 | 1,003,000 |
| 2024-05-17 | 18.150 | 18.150 | 17.800 | 17.950 | 17.950 | 603,000 |
| 2024-05-16 | 18.250 | 18.250 | 17.900 | 18.000 | 18.000 | 688,000 |
| 2024-05-15 | 18.050 | 18.200 | 17.900 | 18.000 | 18.000 | 583,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-09-07 | 0.4802 TWD |
| 2022-09-07 | 0.9580 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.