Taiwan IC Packaging historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	14.150	14.150	13.900	14.000	14.000	496,000
2024-02-02	14.450	14.450	14.250	14.250	14.250	182,000
2024-02-01	14.500	14.550	14.200	14.350	14.350	308,000
2024-01-31	14.250	14.700	14.150	14.350	14.350	741,000
2024-01-30	14.450	14.450	14.150	14.250	14.250	277,000
2024-01-29	14.350	14.400	14.250	14.300	14.300	232,000
2024-01-26	14.500	14.650	14.200	14.200	14.200	403,000
2024-01-25	14.700	14.800	14.400	14.450	14.450	477,000
2024-01-24	14.550	14.700	14.500	14.500	14.500	633,000
2024-01-23	14.100	14.550	14.100	14.500	14.500	537,000
2024-01-22	13.800	14.150	13.800	14.150	14.150	482,000
2024-01-19	13.800	13.850	13.600	13.750	13.750	462,000
2024-01-18	13.900	14.000	13.700	13.700	13.700	283,000
2024-01-17	14.050	14.100	13.650	13.800	13.800	387,000
2024-01-16	14.300	14.300	14.000	14.000	14.000	570,000
2024-01-15	14.000	14.450	13.950	14.300	14.300	795,422
2024-01-12	14.000	14.150	13.750	13.800	13.800	410,000
2024-01-11	13.800	14.000	13.750	14.000	14.000	551,000
2024-01-10	13.900	14.000	13.700	13.700	13.700	309,000
2024-01-09	14.250	14.250	13.900	13.900	13.900	616,000
2024-01-08	14.350	14.450	14.150	14.200	14.200	318,000
2024-01-05	14.200	14.450	14.200	14.300	14.300	636,000
2024-01-04	14.300	14.400	14.100	14.100	14.100	484,000
2024-01-03	14.350	14.350	14.100	14.250	14.250	577,000
2024-01-02	14.550	14.650	14.400	14.400	14.400	345,000
2023-12-29	14.650	14.700	14.500	14.500	14.500	412,000
2023-12-28	14.700	14.850	14.650	14.650	14.650	352,000
2023-12-27	14.700	14.800	14.600	14.650	14.650	466,000
2023-12-26	14.650	14.650	14.350	14.600	14.600	255,000
2023-12-25	14.850	15.000	14.550	14.550	14.550	503,000
2023-12-22	15.100	15.150	14.750	14.800	14.800	736,000
2023-12-21	14.950	15.300	14.950	15.050	15.050	553,000
2023-12-20	15.000	15.350	14.950	15.150	15.150	1,240,000
2023-12-19	15.000	15.050	14.600	14.800	14.800	865,000
2023-12-18	15.300	15.350	14.800	14.950	14.950	1,766,000
2023-12-15	16.700	17.550	15.200	15.250	15.250	11,367,000
2023-12-14	15.450	16.150	15.450	16.150	16.150	4,618,000
2023-12-13	15.350	15.450	15.150	15.400	15.400	788,000
2023-12-12	15.400	15.450	15.050	15.300	15.300	990,000
2023-12-11	15.500	15.600	15.300	15.300	15.300	1,184,000
2023-12-08	15.200	15.550	15.200	15.400	15.400	1,595,000
2023-12-07	15.300	15.450	15.100	15.150	15.150	947,000
2023-12-06	15.250	15.350	15.000	15.250	15.250	748,000
2023-12-05	15.150	15.200	14.850	15.200	15.200	673,000
2023-12-04	15.350	15.500	15.050	15.050	15.050	1,296,000
2023-12-01	15.000	15.350	14.950	15.200	15.200	1,771,000
2023-11-30	15.050	15.150	14.800	14.800	14.800	1,153,000
2023-11-29	14.900	15.750	14.900	15.000	15.000	9,591,000
2023-11-28	14.850	15.000	14.850	14.900	14.900	487,000
2023-11-27	15.100	15.200	14.750	14.750	14.750	1,080,000
2023-11-24	15.000	15.100	14.750	15.000	15.000	735,000
2023-11-23	15.100	15.200	14.700	14.850	14.850	942,000
2023-11-22	14.700	15.300	14.650	15.000	15.000	2,384,000
2023-11-21	15.200	15.200	14.700	14.700	14.700	813,000
2023-11-20	14.650	15.050	14.600	14.950	14.950	996,000
2023-11-17	14.250	15.650	14.250	14.700	14.700	4,801,000
2023-11-16	14.200	14.400	14.050	14.250	14.250	332,000
2023-11-15	14.150	14.450	14.100	14.200	14.200	625,000
2023-11-14	14.050	14.100	13.800	14.050	14.050	601,000
2023-11-13	13.700	14.100	13.650	14.050	14.050	672,000

← NewerPage 12 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.