Taiwan IC Packaging historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	17.900	18.000	17.400	17.650	17.650	634,086
2025-10-22	18.000	18.150	17.750	17.900	17.900	547,918
2025-10-21	18.200	18.400	17.850	18.000	18.000	644,150
2025-10-20	18.500	18.500	17.800	18.050	18.050	841,880
2025-10-17	19.150	19.150	18.450	18.500	18.500	1,612,261
2025-10-16	18.250	19.500	17.900	19.450	19.450	2,357,112
2025-10-15	18.400	18.400	17.100	18.300	18.300	1,050,254
2025-10-14	19.800	20.450	17.750	17.850	17.850	4,824,038
2025-10-13	16.800	19.300	16.350	19.300	19.300	4,967,191
2025-10-09	16.050	17.600	15.800	17.600	17.600	4,141,691
2025-10-08	15.900	16.200	15.750	16.000	16.000	313,350
2025-10-07	16.350	16.400	15.850	16.000	16.000	583,434
2025-10-03	16.600	16.850	16.250	16.350	16.350	1,223,154
2025-10-02	15.350	16.350	15.300	16.250	16.250	1,157,702
2025-10-01	15.200	15.450	15.000	15.250	15.250	280,329
2025-09-30	15.000	15.200	14.900	15.200	15.200	154,047
2025-09-29	15.000	15.000	15.000	15.000	15.000	0
2025-09-26	15.200	15.200	14.800	15.000	15.000	257,419
2025-09-25	15.200	15.450	15.150	15.150	15.150	263,101
2025-09-24	15.200	15.250	14.900	15.050	15.050	344,800
2025-09-23	15.500	15.550	15.250	15.250	15.250	319,000
2025-09-22	16.300	16.300	15.400	15.500	15.500	714,777
2025-09-19	16.850	17.000	16.050	16.100	16.100	866,020
2025-09-18	16.150	16.600	15.950	16.500	16.500	1,491,263
2025-09-17	15.800	16.200	15.650	16.000	16.000	564,100
2025-09-16	15.550	16.100	15.150	15.950	15.950	876,099
2025-09-15	14.950	15.550	14.650	15.500	15.500	386,010
2025-09-12	14.800	15.250	14.650	14.650	14.650	406,213
2025-09-11	15.250	15.250	15.050	15.050	15.050	320,101
2025-09-10	15.050	15.350	15.050	15.150	15.150	224,315
2025-09-09	15.500	15.500	15.000	15.000	15.000	480,696
2025-09-08	15.600	15.600	14.950	15.400	15.400	616,902
2025-09-05	15.200	15.700	14.600	15.500	15.500	854,679
2025-09-04	15.850	15.900	15.100	15.200	15.200	1,081,000
2025-09-03	16.450	16.700	16.000	16.000	16.000	1,650,010
2025-09-02	15.650	16.850	15.050	16.700	16.700	2,654,452
2025-09-01	15.200	16.050	14.700	16.050	16.050	3,635,679
2025-08-29	13.400	14.600	13.350	14.600	14.600	1,108,156
2025-08-28	12.950	13.300	12.950	13.300	13.300	432,217
2025-08-27	13.150	13.150	12.950	12.950	12.950	203,400
2025-08-26	13.000	13.100	12.950	13.050	13.050	185,752
2025-08-25	13.050	13.300	13.000	13.000	13.000	163,385
2025-08-22	13.500	13.500	13.000	13.050	13.050	137,116
2025-08-21	13.050	13.300	13.000	13.200	13.200	195,691
2025-08-20	12.950	13.000	12.850	12.950	12.950	96,050
2025-08-19	13.100	13.100	12.950	13.050	13.050	153,039
2025-08-18	13.150	13.150	12.900	13.100	13.100	314,300
2025-08-15	13.500	13.500	13.200	13.200	13.200	153,169
2025-08-14	12.950	13.350	12.850	13.300	13.300	269,100
2025-08-13	13.150	13.150	12.900	13.100	13.100	231,691
2025-08-12	13.200	13.200	13.000	13.100	13.100	96,066
2025-08-11	12.900	13.200	12.900	13.200	13.200	163,223
2025-08-08	13.350	13.350	12.950	13.050	13.050	249,104
2025-08-07	12.950	13.400	12.850	13.350	13.350	654,950
2025-08-06	13.000	13.050	12.900	12.950	12.950	76,004
2025-08-05	12.950	13.100	12.950	13.050	13.050	101,010
2025-08-04	12.850	13.150	12.850	13.000	13.000	87,000
2025-08-01	12.750	12.750	12.750	12.750	12.750	149,384
2025-07-31	12.900	12.900	12.750	12.750	12.750	135,061
2025-07-30	12.650	13.050	12.650	12.900	12.900	116,060

← NewerPage 5 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.