Taiwan IC Packaging historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	13.700	14.100	13.650	14.050	14.050	672,000
2023-11-10	13.900	13.900	13.600	13.600	13.600	443,000
2023-11-09	14.300	14.350	13.800	13.800	13.800	1,291,000
2023-11-08	14.500	14.700	14.250	14.250	14.250	1,682,000
2023-11-07	14.700	14.800	14.300	14.300	14.300	1,096,000
2023-11-06	14.700	15.050	14.600	14.600	14.600	1,528,000
2023-11-03	15.150	15.350	14.550	14.600	14.600	1,644,000
2023-11-02	15.250	15.550	14.700	15.100	15.100	3,219,000
2023-11-01	14.900	16.250	14.900	15.000	15.000	7,756,000
2023-10-31	16.000	16.000	14.600	14.900	14.900	6,436,000
2023-10-30	14.500	15.600	14.350	15.600	15.600	3,812,000
2023-10-27	14.200	14.600	14.000	14.200	14.200	1,185,000
2023-10-26	14.000	14.850	14.000	14.050	14.050	2,766,000
2023-10-25	14.600	14.600	14.000	14.200	14.200	1,512,000
2023-10-24	15.150	15.500	14.100	14.550	14.550	6,879,000
2023-10-23	13.150	14.450	13.150	14.450	14.450	2,600,000
2023-10-20	13.050	13.400	12.750	13.150	13.150	274,000
2023-10-19	13.100	13.250	12.700	13.050	13.050	224,000
2023-10-18	13.400	13.400	13.050	13.100	13.100	158,000
2023-10-17	13.200	13.600	13.150	13.150	13.150	634,000
2023-10-16	13.000	13.350	12.900	13.150	13.150	213,000
2023-10-13	13.400	13.400	13.100	13.200	13.200	169,000
2023-10-12	13.400	13.400	13.200	13.300	13.300	119,000
2023-10-11	13.650	13.650	13.100	13.350	13.350	185,000
2023-10-06	13.600	13.650	13.350	13.600	13.600	166,000
2023-10-05	13.350	13.500	13.250	13.500	13.500	134,000
2023-10-04	13.500	13.500	13.250	13.350	13.350	113,000
2023-10-03	13.300	13.550	13.250	13.500	13.500	416,000
2023-10-02	13.150	13.300	13.100	13.300	13.300	507,000
2023-09-28	13.050	13.350	13.000	13.000	13.000	245,000
2023-09-27	13.000	13.100	12.800	12.950	12.950	87,000
2023-09-26	13.100	13.100	12.850	12.950	12.950	94,000
2023-09-25	13.000	13.200	12.950	13.150	13.150	95,000
2023-09-22	13.000	13.100	12.900	13.000	13.000	82,000
2023-09-21	13.200	13.200	12.900	13.000	13.000	82,000
2023-09-20	13.350	13.350	13.000	13.150	13.150	129,000
2023-09-19	13.300	13.500	13.250	13.250	13.250	104,000
2023-09-18	13.400	13.550	13.100	13.300	13.300	160,000
2023-09-15	13.400	13.450	13.250	13.400	13.400	104,000
2023-09-14	13.200	13.450	13.200	13.450	13.450	198,000
2023-09-13	13.150	13.200	12.900	13.150	13.150	166,000
2023-09-12	12.850	13.300	12.750	13.050	13.050	253,000
2023-09-11	13.050	13.050	12.750	12.850	12.850	237,000
2023-09-08	13.400	13.400	13.050	13.050	13.050	282,000
2023-09-07	13.550	13.700	13.450	13.450	13.450	245,000
2023-09-06	14.050	14.100	13.850	13.900	13.400	668,000
2023-09-05	14.200	14.250	14.000	14.050	13.544	506,000
2023-09-04	14.500	14.500	14.200	14.200	13.689	421,000
2023-09-01	14.100	14.450	14.000	14.300	13.785	652,000
2023-08-31	14.000	14.100	13.950	14.100	14.100	184,000
2023-08-30	14.000	14.200	13.900	14.000	14.000	343,000
2023-08-29	13.650	14.000	13.550	14.000	14.000	198,000
2023-08-28	13.900	14.300	13.550	13.700	13.700	523,000
2023-08-25	13.200	13.800	13.200	13.700	13.700	260,000
2023-08-24	13.650	13.650	13.300	13.300	13.300	183,000
2023-08-23	13.300	13.550	13.300	13.500	13.500	305,000
2023-08-22	13.400	13.500	13.100	13.150	13.150	169,000
2023-08-21	13.250	13.350	13.100	13.200	13.200	133,000
2023-08-18	13.400	13.600	13.200	13.250	13.250	299,000
2023-08-17	12.900	13.400	12.850	13.400	13.400	302,000

← NewerPage 13 of 21 · 1,223 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.