Taiwan IC Packaging historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	17.800	18.300	17.550	18.200	18.200	351,000
2024-10-31	18.150	18.150	18.150	18.150	18.150	0
2024-10-30	18.600	18.800	18.100	18.150	18.150	640,000
2024-10-29	19.100	19.100	18.450	18.550	18.550	668,000
2024-10-28	19.450	20.100	18.850	19.150	19.150	1,182,000
2024-10-25	19.850	20.300	19.400	19.400	19.400	1,234,000
2024-10-24	20.050	20.700	19.550	19.750	19.750	2,443,000
2024-10-23	21.100	21.350	20.000	20.150	20.150	7,890,000
2024-10-22	18.000	19.650	17.800	19.650	19.650	1,801,000
2024-10-21	17.150	18.000	17.150	17.900	17.900	463,000
2024-10-18	17.850	17.850	17.100	17.150	17.150	455,000
2024-10-17	17.800	18.000	17.600	17.650	17.650	215,000
2024-10-16	17.800	17.800	17.450	17.700	17.700	218,000
2024-10-15	17.700	18.050	17.600	17.600	17.600	299,000
2024-10-14	17.900	17.900	17.500	17.650	17.650	232,000
2024-10-11	17.650	18.450	17.650	17.750	17.750	315,000
2024-10-09	18.200	18.250	17.800	18.000	18.000	301,000
2024-10-08	18.400	18.500	18.050	18.200	18.200	231,000
2024-10-07	18.450	18.750	18.350	18.550	18.550	281,000
2024-10-04	18.450	18.450	18.200	18.350	18.350	169,000
2024-10-03	18.400	18.400	18.400	18.400	18.400	0
2024-10-02	18.400	18.400	18.400	18.400	18.400	0
2024-10-01	18.150	18.450	18.150	18.400	18.400	151,000
2024-09-30	18.600	18.600	18.200	18.250	18.250	193,000
2024-09-27	18.550	18.800	18.550	18.600	18.600	234,000
2024-09-26	18.800	18.850	18.350	18.450	18.450	344,000
2024-09-25	18.100	18.850	18.100	18.750	18.750	875,000
2024-09-24	18.300	18.300	17.800	17.950	17.950	250,000
2024-09-23	18.200	18.300	17.900	18.100	18.100	321,000
2024-09-20	18.200	18.200	17.850	17.900	17.900	495,000
2024-09-19	17.900	17.900	17.600	17.850	17.850	323,000
2024-09-18	17.900	17.950	17.600	17.700	17.700	213,000
2024-09-16	17.800	18.000	17.750	17.850	17.850	294,000
2024-09-13	17.500	17.800	17.300	17.700	17.700	346,000
2024-09-12	17.350	17.550	17.250	17.400	17.400	265,000
2024-09-11	17.100	17.150	16.800	17.050	17.050	250,000
2024-09-10	17.500	17.650	16.850	16.850	16.850	610,000
2024-09-09	17.150	17.450	16.900	17.450	17.450	331,000
2024-09-06	17.400	17.800	17.250	17.450	17.450	305,000
2024-09-05	17.750	17.900	17.100	17.250	17.250	668,000
2024-09-04	18.000	18.000	17.200	17.400	17.400	843,000
2024-09-03	18.900	18.950	18.400	18.400	18.400	460,000
2024-09-02	19.450	19.450	18.750	18.750	18.750	603,000
2024-08-30	19.000	19.800	18.950	19.200	19.200	1,193,000
2024-08-29	18.800	19.050	18.800	18.900	18.900	344,000
2024-08-28	19.050	19.100	18.850	18.950	18.950	420,000
2024-08-27	18.750	19.000	18.750	18.950	18.950	290,000
2024-08-26	18.850	19.100	18.700	18.750	18.750	435,000
2024-08-23	18.850	18.850	18.600	18.750	18.750	576,000
2024-08-22	19.300	19.500	19.000	19.000	19.000	443,000
2024-08-21	19.250	19.500	19.050	19.150	19.150	395,000
2024-08-20	19.600	19.700	19.200	19.300	19.300	605,000
2024-08-19	19.200	19.800	18.750	19.450	19.450	983,000
2024-08-16	19.150	19.250	18.900	19.000	19.000	517,000
2024-08-15	18.750	18.900	18.550	18.850	18.850	457,000
2024-08-14	19.250	19.350	18.700	18.700	18.700	656,000
2024-08-13	18.600	18.800	18.150	18.800	18.800	553,000
2024-08-12	18.550	18.900	18.550	18.550	18.550	497,000
2024-08-09	18.600	18.700	18.400	18.450	18.450	636,000
2024-08-08	18.450	18.450	18.000	18.100	18.100	895,000

← NewerPage 9 of 21 · 1,227 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.