Taiwan IC Packaging historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	17.750	18.200	17.750	18.000	18.000	904,000
2024-05-13	18.250	18.250	17.600	17.650	17.650	673,000
2024-05-10	18.100	18.150	17.550	17.950	17.950	581,000
2024-05-09	18.400	18.400	17.750	17.750	17.750	666,000
2024-05-08	18.300	18.350	17.950	18.200	18.200	1,269,000
2024-05-07	17.300	18.650	17.300	18.500	18.500	3,695,000
2024-05-06	17.550	17.800	17.250	17.250	17.250	706,000
2024-05-03	17.900	18.250	17.450	17.450	17.450	822,000
2024-05-02	17.650	17.700	17.300	17.700	17.700	739,000
2024-04-30	17.950	18.050	17.600	17.650	17.650	459,000
2024-04-29	18.000	18.050	17.600	17.900	17.900	1,065,000
2024-04-26	17.950	18.150	17.650	17.650	17.650	687,000
2024-04-25	17.900	17.900	17.450	17.650	17.650	532,000
2024-04-24	17.650	18.100	17.550	18.000	18.000	1,016,000
2024-04-23	17.400	17.800	17.200	17.300	17.300	767,000
2024-04-22	18.100	18.100	17.100	17.200	17.200	1,454,000
2024-04-19	18.700	18.700	17.500	18.000	18.000	2,264,000
2024-04-18	19.250	19.250	18.800	18.850	18.850	1,461,000
2024-04-17	18.650	19.500	18.650	19.500	19.500	1,665,000
2024-04-16	19.550	19.600	18.200	18.450	18.450	3,071,000
2024-04-15	21.400	21.400	19.750	19.750	19.750	4,217,000
2024-04-12	20.650	21.500	20.500	21.400	21.400	4,983,000
2024-04-11	20.300	21.500	19.650	20.750	20.750	7,805,000
2024-04-10	19.500	20.200	19.400	20.100	20.100	3,335,000
2024-04-09	19.600	19.600	19.000	19.200	19.200	1,166,000
2024-04-08	19.100	19.500	18.950	19.350	19.350	1,244,000
2024-04-03	19.450	19.450	18.900	18.900	18.900	1,215,000
2024-04-02	19.200	19.650	18.850	19.300	19.300	3,753,000
2024-04-01	18.400	19.850	18.100	19.150	19.150	4,551,000
2024-03-29	18.700	19.050	18.300	18.400	18.400	1,515,000
2024-03-28	19.150	19.250	18.650	18.800	18.800	1,582,000
2024-03-27	18.850	19.400	18.700	19.150	19.150	2,252,000
2024-03-26	19.100	19.550	18.050	18.650	18.650	3,209,000
2024-03-25	19.000	19.000	19.000	19.000	19.000	2,558,914
2024-03-22	19.450	19.450	18.650	19.000	19.000	2,474,000
2024-03-21	19.350	19.750	18.600	19.250	19.250	4,269,000
2024-03-20	20.700	20.700	20.700	20.700	20.700	2,466,175
2024-03-19	20.450	21.450	20.450	20.700	20.700	2,821,000
2024-03-18	18.500	18.500	18.500	18.500	18.500	1,976,750
2024-03-15	19.700	19.800	18.500	18.500	18.500	1,872,000
2024-03-14	19.800	20.100	19.300	19.900	19.900	1,705,000
2024-03-13	21.500	21.650	19.300	19.700	19.700	3,370,000
2024-03-12	20.700	21.500	20.700	21.400	21.400	2,103,000
2024-03-11	20.900	21.000	20.500	20.550	20.550	2,254,000
2024-03-08	22.450	22.500	20.550	20.700	20.700	5,363,000
2024-03-07	23.950	24.000	21.500	22.700	22.700	7,696,000
2024-03-06	23.950	24.200	23.000	23.450	23.450	13,819,000
2024-03-05	25.700	25.700	23.400	24.400	24.400	49,028,000
2024-03-04	23.000	23.400	22.550	23.400	23.400	9,398,000
2024-03-01	20.500	21.300	20.050	21.300	21.300	34,977,000
2024-02-29	18.750	19.400	18.600	19.400	19.400	12,059,000
2024-02-27	16.300	17.650	16.200	17.650	17.650	16,372,000
2024-02-26	16.450	16.450	15.950	16.050	16.050	1,695,000
2024-02-23	17.000	17.050	16.200	16.250	16.250	2,046,000
2024-02-22	16.800	17.100	16.650	16.700	16.700	3,721,000
2024-02-21	16.050	17.550	16.000	17.100	17.100	14,063,000
2024-02-20	16.450	16.850	15.900	16.050	16.050	3,569,000
2024-02-19	15.700	16.500	15.600	16.200	16.200	5,169,000
2024-02-16	14.900	16.150	14.750	15.750	15.750	7,721,000
2024-02-15	14.250	14.700	14.200	14.700	14.700	932,000

← NewerPage 11 of 21 · 1,227 trading daysOlder →

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.