Taiwan IC Packaging historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	17.250	17.550	16.850	16.850	16.850	444,000
2026-07-22	17.400	17.650	17.250	17.250	17.250	404,100
2026-07-21	16.600	17.400	16.600	17.200	17.200	546,000
2026-07-20	17.100	17.350	16.300	16.500	16.500	765,011
2026-07-17	17.600	17.700	16.950	16.950	16.950	1,240,001
2026-07-16	18.100	18.500	17.850	17.850	17.850	473,530
2026-07-15	18.300	18.400	17.950	18.100	18.100	835,902
2026-07-14	18.000	18.200	17.250	17.650	17.650	1,131,830
2026-07-13	19.800	19.800	18.050	18.150	18.150	2,127,581
2026-07-10	19.800	19.800	19.800	19.800	19.800	0
2026-07-09	20.050	20.600	19.800	19.800	19.800	1,135,852
2026-07-08	19.950	20.400	19.600	19.900	19.900	718,318
2026-07-07	20.800	21.100	19.800	19.800	19.800	1,982,671
2026-07-06	20.550	22.550	20.550	21.300	21.300	3,127,180
2026-07-03	20.200	20.800	20.000	20.500	20.500	630,965
2026-07-02	19.850	20.750	19.550	20.150	20.150	988,080
2026-07-01	20.400	20.600	19.900	19.900	19.900	1,047,650
2026-06-30	20.250	20.450	19.800	20.150	20.150	1,202,200
2026-06-29	20.159	20.159	19.247	19.823	19.823	1,166,858
2026-06-26	20.782	21.022	19.391	19.439	19.439	2,147,916
2026-06-25	22.078	22.078	21.022	21.022	21.022	2,307,102
2026-06-24	21.502	22.750	21.118	22.078	22.078	3,848,185
2026-06-23	21.900	23.650	21.500	23.500	23.500	8,791,170
2026-06-22	20.600	21.750	19.750	21.500	21.500	2,105,474
2026-06-18	20.150	20.450	20.100	20.400	20.400	996,129
2026-06-17	19.900	20.350	19.750	19.900	19.900	1,003,004
2026-06-16	20.850	20.850	19.900	19.900	19.900	694,046
2026-06-15	20.200	20.900	20.050	20.350	20.350	1,047,083
2026-06-12	19.900	20.250	19.700	19.700	19.700	610,195
2026-06-11	19.400	19.800	19.100	19.750	19.750	657,150
2026-06-10	20.000	20.400	19.300	19.300	19.300	1,064,003
2026-06-09	20.250	20.550	19.900	20.350	20.350	525,522
2026-06-08	19.100	19.950	19.100	19.700	19.700	1,053,411
2026-06-05	22.500	22.500	20.950	21.200	21.200	2,268,124
2026-06-04	21.900	23.700	21.900	22.900	22.900	3,665,773
2026-06-03	22.000	22.350	21.850	21.900	21.900	1,369,079
2026-06-02	22.050	22.400	21.200	22.250	22.250	2,057,301
2026-06-01	22.000	22.200	21.700	22.000	22.000	1,455,001
2026-05-29	21.700	22.100	21.500	21.750	21.750	1,324,250
2026-05-28	22.050	22.300	21.000	21.500	21.500	2,337,604
2026-05-27	22.400	22.950	21.450	22.050	22.050	2,528,471
2026-05-26	21.900	22.500	21.100	22.050	22.050	2,755,443
2026-05-25	20.600	22.200	20.400	21.950	21.950	2,918,786
2026-05-22	20.000	20.250	19.700	20.250	20.250	1,428,812
2026-05-21	19.100	20.000	19.100	19.850	19.850	890,109
2026-05-20	19.100	19.850	18.900	19.050	19.050	740,007
2026-05-19	19.650	19.650	18.800	18.900	18.900	457,500
2026-05-18	19.450	19.500	19.000	19.200	19.200	601,002
2026-05-15	19.350	20.000	19.300	19.550	19.550	878,164
2026-05-14	19.000	19.750	18.900	19.350	19.350	728,006
2026-05-13	19.250	19.300	18.850	18.850	18.850	771,350
2026-05-12	19.800	20.200	19.250	19.250	19.250	935,055
2026-05-11	19.800	20.200	19.600	19.750	19.750	671,521
2026-05-08	19.950	20.600	19.050	19.750	19.750	1,066,100
2026-05-07	20.200	20.200	19.500	19.750	19.750	719,004
2026-05-06	19.800	20.350	19.400	19.750	19.750	1,383,100
2026-05-05	18.850	19.700	18.850	19.600	19.600	673,056
2026-05-04	18.600	19.100	18.500	18.800	18.800	688,122
2026-04-30	18.250	18.900	18.250	18.500	18.500	506,348
2026-04-29	18.500	19.000	18.250	18.250	18.250	524,010

← NewerPage 2 of 5 · 244 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.