Taiwan IC Packaging historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 24.750 | 26.200 | 24.100 | 25.650 | 25.650 | 10,991,766 |
| 2026-01-19 | 22.900 | 24.800 | 22.850 | 24.750 | 24.750 | 11,176,175 |
| 2026-01-16 | 23.400 | 23.550 | 22.500 | 22.550 | 22.550 | 3,077,531 |
| 2026-01-15 | 22.100 | 23.650 | 21.700 | 23.200 | 23.200 | 3,162,829 |
| 2026-01-14 | 21.850 | 22.450 | 21.350 | 22.050 | 22.050 | 1,624,459 |
| 2026-01-13 | 23.050 | 23.350 | 21.800 | 21.800 | 21.800 | 3,027,756 |
| 2026-01-12 | 23.400 | 23.650 | 22.600 | 23.150 | 23.150 | 3,899,262 |
| 2026-01-09 | 22.900 | 23.000 | 21.000 | 22.850 | 22.850 | 3,972,448 |
| 2026-01-08 | 22.850 | 23.500 | 21.800 | 22.800 | 22.800 | 6,167,050 |
| 2026-01-07 | 21.050 | 22.650 | 20.900 | 22.650 | 22.650 | 4,315,579 |
| 2026-01-06 | 20.550 | 21.100 | 20.000 | 20.600 | 20.600 | 1,887,699 |
| 2026-01-05 | 22.000 | 22.300 | 20.500 | 20.550 | 20.550 | 2,771,337 |
| 2026-01-02 | 21.500 | 22.150 | 21.000 | 21.800 | 21.800 | 2,159,201 |
| 2025-12-31 | 22.650 | 23.000 | 21.500 | 21.550 | 21.550 | 3,573,293 |
| 2025-12-30 | 22.950 | 23.000 | 22.000 | 22.400 | 22.400 | 4,435,797 |
| 2025-12-29 | 22.300 | 24.000 | 22.300 | 23.700 | 23.700 | 9,515,632 |
| 2025-12-26 | 20.200 | 22.000 | 19.900 | 21.950 | 21.950 | 7,882,996 |
| 2025-12-24 | 19.750 | 20.300 | 19.350 | 20.150 | 20.150 | 2,322,973 |
| 2025-12-23 | 19.450 | 20.450 | 19.050 | 19.750 | 19.750 | 1,919,205 |
| 2025-12-22 | 19.200 | 19.700 | 19.200 | 19.250 | 19.250 | 873,898 |
| 2025-12-19 | 19.650 | 19.650 | 18.750 | 18.750 | 18.750 | 824,691 |
| 2025-12-18 | 19.600 | 20.150 | 19.200 | 19.250 | 19.250 | 1,977,128 |
| 2025-12-17 | 18.600 | 19.150 | 18.600 | 18.950 | 18.950 | 733,527 |
| 2025-12-16 | 18.650 | 18.800 | 18.100 | 18.200 | 18.200 | 859,110 |
| 2025-12-15 | 19.150 | 19.500 | 18.500 | 19.000 | 19.000 | 1,093,435 |
| 2025-12-12 | 19.150 | 20.400 | 19.100 | 19.500 | 19.500 | 3,229,827 |
| 2025-12-11 | 18.400 | 19.000 | 18.250 | 18.850 | 18.850 | 1,047,582 |
| 2025-12-10 | 18.750 | 18.750 | 18.350 | 18.350 | 18.350 | 645,090 |
| 2025-12-09 | 18.250 | 18.950 | 17.700 | 18.750 | 18.750 | 1,776,156 |
| 2025-12-08 | 17.600 | 18.600 | 17.550 | 18.600 | 18.600 | 1,961,113 |
| 2025-12-05 | 16.900 | 17.150 | 16.900 | 16.950 | 16.950 | 355,001 |
| 2025-12-04 | 17.150 | 17.150 | 16.800 | 16.850 | 16.850 | 418,400 |
| 2025-12-03 | 17.200 | 17.400 | 17.000 | 17.050 | 17.050 | 430,001 |
| 2025-12-02 | 17.300 | 17.350 | 17.150 | 17.200 | 17.200 | 275,006 |
| 2025-12-01 | 17.450 | 17.450 | 16.950 | 17.000 | 17.000 | 452,260 |
| 2025-11-28 | 17.250 | 17.700 | 17.250 | 17.300 | 17.300 | 461,001 |
| 2025-11-27 | 17.200 | 17.350 | 17.050 | 17.250 | 17.250 | 377,000 |
| 2025-11-26 | 17.250 | 17.650 | 17.100 | 17.100 | 17.100 | 548,051 |
| 2025-11-25 | 17.350 | 17.750 | 17.250 | 17.250 | 17.250 | 416,100 |
| 2025-11-24 | 17.050 | 17.750 | 17.000 | 17.000 | 17.000 | 763,066 |
| 2025-11-21 | 17.900 | 18.000 | 16.600 | 16.900 | 16.900 | 1,444,140 |
| 2025-11-20 | 18.900 | 19.450 | 18.150 | 18.200 | 18.200 | 1,163,006 |
| 2025-11-19 | 19.000 | 19.100 | 18.250 | 18.350 | 18.350 | 1,072,054 |
| 2025-11-18 | 19.750 | 20.000 | 18.650 | 18.950 | 18.950 | 1,668,004 |
| 2025-11-17 | 20.450 | 20.900 | 19.450 | 19.500 | 19.500 | 2,027,020 |
| 2025-11-14 | 20.450 | 21.000 | 20.000 | 20.000 | 20.000 | 3,004,078 |
| 2025-11-13 | 19.900 | 20.900 | 19.400 | 20.500 | 20.500 | 4,206,521 |
| 2025-11-12 | 18.500 | 20.200 | 18.400 | 19.700 | 19.700 | 2,768,682 |
| 2025-11-11 | 18.800 | 19.200 | 18.500 | 18.500 | 18.500 | 1,132,396 |
| 2025-11-10 | 19.500 | 19.500 | 18.700 | 18.700 | 18.700 | 1,973,490 |
| 2025-11-07 | 19.050 | 20.500 | 18.600 | 19.700 | 19.700 | 4,573,199 |
| 2025-11-06 | 17.600 | 19.100 | 17.250 | 19.100 | 19.100 | 2,388,668 |
| 2025-11-05 | 17.250 | 18.150 | 17.150 | 17.400 | 17.400 | 1,470,001 |
| 2025-11-04 | 20.050 | 20.200 | 18.300 | 18.350 | 18.350 | 2,653,000 |
| 2025-11-03 | 17.700 | 19.350 | 17.700 | 19.350 | 19.350 | 2,587,096 |
| 2025-10-31 | 17.500 | 18.400 | 17.500 | 17.600 | 17.600 | 635,066 |
| 2025-10-30 | 17.500 | 18.100 | 17.350 | 17.450 | 17.450 | 425,030 |
| 2025-10-29 | 17.900 | 17.900 | 17.500 | 17.550 | 17.550 | 454,597 |
| 2025-10-28 | 17.700 | 18.150 | 17.550 | 17.850 | 17.850 | 574,450 |
| 2025-10-27 | 18.250 | 18.250 | 17.150 | 17.700 | 17.700 | 606,367 |
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.