Taiwan IC Packaging historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	13.000	13.100	12.800	13.000	13.000	128,260
2025-05-05	13.300	13.450	12.750	12.900	12.900	181,003
2025-05-02	13.100	13.400	13.000	13.200	13.200	267,162
2025-04-30	13.100	13.150	12.800	13.050	13.050	246,001
2025-04-29	12.000	13.200	12.000	13.200	13.200	359,031
2025-04-28	13.200	13.400	13.050	13.100	13.100	173,422
2025-04-25	13.500	13.700	13.300	13.300	13.300	142,165
2025-04-24	13.500	13.500	13.050	13.200	13.200	139,422
2025-04-23	13.800	14.000	13.150	13.200	13.200	240,294
2025-04-22	13.350	13.650	13.050	13.100	13.100	450,207
2025-04-21	12.800	14.500	12.800	13.850	13.850	1,217,206
2025-04-18	12.350	13.300	12.350	13.300	13.300	539,021
2025-04-17	12.000	12.100	11.800	12.100	12.100	121,002
2025-04-16	12.100	12.550	12.000	12.000	12.000	157,003
2025-04-15	11.900	12.900	11.900	12.200	12.200	376,056
2025-04-14	12.500	12.500	11.750	11.900	11.900	291,106
2025-04-11	11.100	12.100	10.550	11.850	11.850	530,001
2025-04-10	11.100	11.100	11.000	11.100	11.100	442,000
2025-04-09	10.150	10.500	10.100	10.100	10.100	856,040
2025-04-08	11.200	11.200	11.200	11.200	11.200	377,024
2025-04-07	12.400	12.400	12.400	12.400	12.400	99,008
2025-04-02	13.750	13.800	13.250	13.750	13.750	310,012
2025-04-01	13.600	13.950	13.600	13.700	13.700	235,548
2025-03-31	14.000	14.100	13.550	13.550	13.550	281,268
2025-03-28	14.800	14.800	14.300	14.350	14.350	235,845
2025-03-27	14.750	15.000	14.750	14.800	14.800	123,010
2025-03-26	14.950	15.000	14.800	14.800	14.800	126,037
2025-03-25	15.050	15.200	14.850	14.950	14.950	108,500
2025-03-24	15.300	15.300	14.950	15.050	15.050	182,029
2025-03-21	15.250	15.300	15.150	15.150	15.150	185,006
2025-03-20	15.150	15.300	15.100	15.200	15.200	135,174
2025-03-19	15.200	15.200	14.850	15.100	15.100	246,041
2025-03-18	15.200	15.200	15.050	15.100	15.100	101,086
2025-03-17	15.050	15.250	15.000	15.000	15.000	237,036
2025-03-14	15.000	15.250	15.000	15.200	15.200	168,469
2025-03-13	15.600	15.750	15.100	15.150	15.150	228,313
2025-03-12	15.100	16.050	15.100	15.550	15.550	497,990
2025-03-11	15.300	15.300	14.800	15.100	15.100	254,105
2025-03-10	15.400	15.400	15.400	15.400	15.400	199,502
2025-03-07	15.700	15.750	15.300	15.400	15.400	221,857
2025-03-06	15.850	16.350	15.700	15.700	15.700	281,294
2025-03-05	15.700	15.750	15.500	15.750	15.750	114,422
2025-03-04	15.600	15.800	15.100	15.750	15.750	380,216
2025-03-03	15.850	15.850	15.500	15.650	15.650	141,309
2025-02-27	16.650	16.650	16.000	16.050	16.050	383,113
2025-02-26	16.650	16.750	16.350	16.450	16.450	249,856
2025-02-25	16.500	16.950	16.400	16.500	16.500	411,422
2025-02-24	16.400	16.600	16.300	16.500	16.500	458,148
2025-02-21	16.600	17.600	16.600	16.750	16.750	1,056,693
2025-02-20	17.300	17.350	16.650	16.750	16.750	1,159,100
2025-02-19	17.100	18.250	17.100	17.300	17.300	8,184,310
2025-02-18	15.450	16.900	15.250	16.900	16.900	1,984,130
2025-02-17	15.100	15.400	15.050	15.400	15.400	301,757
2025-02-14	15.300	15.700	14.700	15.000	15.000	1,533,000
2025-02-13	14.000	15.300	14.000	15.300	15.300	914,000
2025-02-12	14.150	14.250	13.900	13.950	13.950	225,012
2025-02-11	14.050	14.150	14.050	14.150	14.150	106,006
2025-02-10	14.250	14.250	14.000	14.050	14.050	100,012
2025-02-07	14.200	14.500	14.200	14.400	14.400	180,722
2025-02-06	14.200	14.250	14.000	14.150	14.150	187,376

← NewerPage 7 of 21 · 1,222 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.