Taiwan IC Packaging historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 13.800 | 14.200 | 13.800 | 14.100 | 14.100 | 242,619 |
| 2025-02-04 | 14.000 | 14.000 | 13.750 | 13.750 | 13.750 | 91,127 |
| 2025-02-03 | 14.300 | 14.300 | 13.500 | 13.850 | 13.850 | 287,002 |
| 2025-01-22 | 14.050 | 14.300 | 14.000 | 14.300 | 14.300 | 222,000 |
| 2025-01-21 | 14.150 | 14.200 | 13.900 | 13.950 | 13.950 | 134,000 |
| 2025-01-20 | 14.000 | 14.050 | 13.850 | 14.000 | 14.000 | 104,000 |
| 2025-01-17 | 14.050 | 14.050 | 13.850 | 14.050 | 14.050 | 89,000 |
| 2025-01-16 | 13.900 | 14.100 | 13.850 | 14.000 | 14.000 | 95,000 |
| 2025-01-15 | 13.900 | 14.100 | 13.850 | 13.900 | 13.900 | 91,000 |
| 2025-01-14 | 13.550 | 14.100 | 13.550 | 14.100 | 14.100 | 212,000 |
| 2025-01-13 | 14.600 | 14.600 | 13.500 | 13.600 | 13.600 | 454,000 |
| 2025-01-10 | 14.900 | 14.900 | 14.550 | 14.600 | 14.600 | 152,000 |
| 2025-01-09 | 15.150 | 15.150 | 14.550 | 14.950 | 14.950 | 246,000 |
| 2025-01-08 | 15.000 | 15.100 | 14.950 | 15.050 | 15.050 | 205,000 |
| 2025-01-07 | 15.150 | 15.400 | 14.950 | 15.050 | 15.050 | 143,000 |
| 2025-01-06 | 14.850 | 15.100 | 14.850 | 15.000 | 15.000 | 165,000 |
| 2025-01-03 | 15.050 | 15.100 | 14.750 | 14.850 | 14.850 | 110,000 |
| 2025-01-02 | 15.050 | 15.050 | 14.800 | 14.850 | 14.850 | 216,000 |
| 2024-12-31 | 15.100 | 15.250 | 14.950 | 15.100 | 15.100 | 137,000 |
| 2024-12-30 | 15.550 | 15.550 | 15.250 | 15.300 | 15.300 | 132,000 |
| 2024-12-27 | 15.550 | 15.700 | 15.300 | 15.300 | 15.300 | 152,000 |
| 2024-12-26 | 15.600 | 15.850 | 15.450 | 15.450 | 15.450 | 188,000 |
| 2024-12-25 | 15.450 | 15.600 | 15.400 | 15.550 | 15.550 | 245,000 |
| 2024-12-24 | 15.350 | 15.650 | 15.250 | 15.250 | 15.250 | 340,000 |
| 2024-12-23 | 15.000 | 15.250 | 15.000 | 15.250 | 15.250 | 186,000 |
| 2024-12-20 | 15.050 | 15.250 | 14.800 | 14.950 | 14.950 | 192,000 |
| 2024-12-19 | 14.800 | 15.000 | 14.700 | 15.000 | 15.000 | 162,000 |
| 2024-12-18 | 14.800 | 15.000 | 14.600 | 15.000 | 15.000 | 219,000 |
| 2024-12-17 | 14.800 | 15.150 | 14.800 | 14.850 | 14.850 | 317,000 |
| 2024-12-16 | 15.250 | 15.300 | 14.800 | 14.800 | 14.800 | 500,000 |
| 2024-12-13 | 15.900 | 15.900 | 15.250 | 15.250 | 15.250 | 438,000 |
| 2024-12-12 | 16.100 | 16.350 | 15.850 | 15.850 | 15.850 | 309,000 |
| 2024-12-11 | 15.900 | 16.000 | 15.800 | 15.900 | 15.900 | 197,000 |
| 2024-12-10 | 16.000 | 16.150 | 15.850 | 15.900 | 15.900 | 357,000 |
| 2024-12-09 | 16.450 | 16.450 | 15.950 | 16.000 | 16.000 | 161,000 |
| 2024-12-06 | 16.300 | 16.650 | 16.150 | 16.400 | 16.400 | 269,000 |
| 2024-12-05 | 16.500 | 16.500 | 16.100 | 16.100 | 16.100 | 174,000 |
| 2024-12-04 | 15.900 | 16.500 | 15.900 | 16.500 | 16.500 | 443,000 |
| 2024-12-03 | 16.000 | 16.050 | 15.750 | 15.850 | 15.850 | 304,000 |
| 2024-12-02 | 16.150 | 16.150 | 15.900 | 15.950 | 15.950 | 198,000 |
| 2024-11-29 | 15.850 | 16.100 | 15.850 | 16.000 | 16.000 | 350,000 |
| 2024-11-28 | 16.550 | 16.550 | 15.650 | 15.950 | 15.950 | 665,000 |
| 2024-11-27 | 17.550 | 17.550 | 16.400 | 16.450 | 16.450 | 683,000 |
| 2024-11-26 | 17.250 | 17.300 | 17.100 | 17.150 | 17.150 | 197,000 |
| 2024-11-25 | 17.100 | 17.350 | 17.050 | 17.200 | 17.200 | 154,000 |
| 2024-11-22 | 17.050 | 17.250 | 17.000 | 17.050 | 17.050 | 166,000 |
| 2024-11-21 | 17.000 | 17.050 | 16.800 | 16.900 | 16.900 | 267,000 |
| 2024-11-20 | 17.100 | 17.100 | 16.900 | 16.900 | 16.900 | 190,614 |
| 2024-11-19 | 17.000 | 17.050 | 16.900 | 17.050 | 17.050 | 226,000 |
| 2024-11-18 | 17.450 | 17.450 | 16.900 | 16.900 | 16.900 | 366,000 |
| 2024-11-15 | 17.150 | 17.400 | 17.050 | 17.300 | 17.300 | 278,000 |
| 2024-11-14 | 17.250 | 17.300 | 17.000 | 17.000 | 17.000 | 330,000 |
| 2024-11-13 | 17.100 | 17.400 | 17.050 | 17.200 | 17.200 | 341,000 |
| 2024-11-12 | 17.150 | 17.400 | 17.050 | 17.100 | 17.100 | 434,000 |
| 2024-11-11 | 17.800 | 17.850 | 17.450 | 17.500 | 17.500 | 334,000 |
| 2024-11-08 | 18.450 | 18.450 | 17.800 | 17.800 | 17.800 | 448,000 |
| 2024-11-07 | 18.000 | 18.200 | 17.750 | 18.000 | 18.000 | 325,000 |
| 2024-11-06 | 17.800 | 17.950 | 17.650 | 17.700 | 17.700 | 237,000 |
| 2024-11-05 | 17.750 | 18.100 | 17.750 | 17.750 | 17.750 | 277,000 |
| 2024-11-04 | 18.050 | 18.150 | 17.500 | 17.750 | 17.750 | 685,000 |
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.