Taiwan IC Packaging historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	18.300	18.500	18.000	18.300	18.300	435,732
2026-04-27	18.900	18.900	17.650	18.300	18.300	1,046,131
2026-04-24	19.500	19.500	18.300	18.800	18.800	440,000
2026-04-23	20.050	20.150	18.150	18.950	18.950	1,302,105
2026-04-22	20.800	20.800	20.000	20.000	20.000	849,366
2026-04-21	20.100	20.450	19.900	20.300	20.300	988,692
2026-04-20	20.500	20.650	19.850	20.000	20.000	908,728
2026-04-17	20.600	20.600	19.900	20.050	20.050	751,061
2026-04-16	20.100	20.500	20.000	20.000	20.000	571,350
2026-04-15	20.800	20.900	20.000	20.000	20.000	579,060
2026-04-14	21.250	21.250	20.350	20.400	20.400	839,143
2026-04-13	19.850	20.750	19.800	20.500	20.500	1,027,177
2026-04-10	20.100	20.200	19.700	19.800	19.800	720,261
2026-04-09	19.600	20.200	19.350	19.900	19.900	974,030
2026-04-08	19.100	19.500	19.100	19.450	19.450	489,086
2026-04-07	19.250	19.300	18.400	18.800	18.800	349,168
2026-04-02	19.300	19.400	18.700	18.700	18.700	466,459
2026-04-01	19.000	19.400	18.950	19.000	19.000	321,300
2026-03-31	19.350	19.500	18.500	18.500	18.500	753,009
2026-03-30	19.500	19.850	19.100	19.350	19.350	791,081
2026-03-27	20.100	20.200	19.900	20.200	20.200	607,015
2026-03-26	21.300	21.300	20.400	20.400	20.400	762,033
2026-03-25	21.400	21.500	20.850	20.850	20.850	675,169
2026-03-24	21.800	21.800	20.600	20.800	20.800	870,040
2026-03-23	22.500	22.500	21.050	21.050	21.050	1,715,143
2026-03-20	23.000	23.500	22.200	23.300	23.300	2,482,284
2026-03-19	22.750	23.700	22.300	22.800	22.800	2,097,846
2026-03-18	21.600	23.700	21.600	23.200	23.200	2,895,284
2026-03-17	21.500	21.900	21.300	21.600	21.600	868,127
2026-03-16	20.700	21.350	20.700	21.050	21.050	782,078
2026-03-13	20.700	21.250	20.500	20.700	20.700	536,222
2026-03-12	21.200	21.500	20.650	21.000	21.000	784,112
2026-03-11	20.100	21.200	20.100	21.000	21.000	862,408
2026-03-10	20.100	20.450	19.900	20.050	20.050	1,230,007
2026-03-09	20.800	20.800	19.750	19.800	19.800	1,452,335
2026-03-06	21.850	22.400	21.500	21.850	21.850	943,659
2026-03-05	22.750	23.250	22.000	22.100	22.100	1,504,657
2026-03-04	22.150	22.500	21.000	21.800	21.800	2,703,499
2026-03-03	24.400	25.400	22.850	22.900	22.900	3,399,298
2026-03-02	23.450	25.300	23.250	24.300	24.300	4,129,185
2026-02-26	25.000	26.000	24.600	25.650	25.650	12,023,717
2026-02-25	22.200	23.950	21.750	23.800	23.800	2,905,237
2026-02-24	22.100	22.400	21.550	22.100	22.100	1,219,268
2026-02-23	21.900	22.400	21.900	21.950	21.950	1,285,303
2026-02-11	20.400	22.300	20.400	21.700	21.700	1,828,002
2026-02-10	20.600	20.950	20.350	20.400	20.400	437,433
2026-02-09	21.500	21.500	20.600	20.600	20.600	823,784
2026-02-06	20.250	21.800	19.600	20.800	20.800	1,206,003
2026-02-05	21.000	21.300	20.450	20.450	20.450	676,004
2026-02-04	21.000	21.300	20.350	21.000	21.000	514,003
2026-02-03	20.900	21.300	20.200	20.600	20.600	794,100
2026-02-02	21.300	21.500	20.600	20.600	20.600	1,487,503
2026-01-30	22.100	22.300	21.050	21.300	21.300	1,905,162
2026-01-29	22.650	22.900	22.000	22.100	22.100	1,879,100
2026-01-28	23.300	23.750	22.650	22.650	22.650	2,225,941
2026-01-27	23.100	24.700	21.900	23.300	23.300	3,949,185
2026-01-26	21.700	23.200	21.700	22.950	22.950	1,886,605
2026-01-23	23.000	23.400	22.100	22.500	22.500	2,866,515
2026-01-22	24.000	24.450	22.850	23.000	23.000	2,683,276
2026-01-21	25.000	25.050	23.500	23.700	23.700	5,288,597

← NewerPage 3 of 21 · 1,226 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.