TPK Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	45.200	46.800	45.200	45.900	45.900	7,007,954
2024-07-31	43.200	45.000	43.150	44.200	44.200	4,371,348
2024-07-30	43.200	43.800	42.750	43.600	43.600	5,083,635
2024-07-29	44.750	45.200	43.050	43.050	43.050	5,101,535
2024-07-26	45.000	45.350	44.100	44.200	44.200	6,533,740
2024-07-23	48.150	48.450	46.250	46.350	46.350	9,182,501
2024-07-22	50.000	50.300	46.950	47.050	47.050	14,267,297
2024-07-19	52.300	53.200	49.500	49.800	49.800	15,388,451
2024-07-18	52.300	53.500	51.300	51.900	51.900	12,324,796
2024-07-17	54.800	55.700	52.700	53.300	53.300	36,713,581
2024-07-16	49.300	53.900	49.300	53.900	53.900	30,689,351
2024-07-15	50.300	51.000	49.000	49.000	49.000	13,599,387
2024-07-12	48.250	50.600	47.950	49.850	49.850	17,118,455
2024-07-11	49.250	51.200	48.550	48.800	48.800	14,636,001
2024-07-10	48.600	51.700	47.600	48.800	48.800	29,234,531
2024-07-09	53.300	53.900	47.800	48.550	48.550	68,114,954
2024-07-08	46.250	49.050	46.000	49.050	49.050	23,958,142
2024-07-05	43.550	45.500	43.000	44.600	44.600	15,677,482
2024-07-04	42.700	43.950	42.050	43.600	43.600	12,930,234
2024-07-03	41.000	42.800	40.900	42.700	42.700	17,214,433
2024-07-02	39.950	41.000	39.350	40.650	40.650	5,543,505
2024-07-01	41.000	41.150	39.650	40.000	40.000	3,243,032
2024-06-28	40.500	41.200	40.200	40.350	40.350	3,073,597
2024-06-27	40.300	41.450	39.700	40.450	40.450	4,062,554
2024-06-26	41.250	41.600	40.250	40.250	40.250	7,889,430
2024-06-25	39.250	41.200	38.450	40.900	40.900	6,142,436
2024-06-24	40.000	40.250	39.200	39.250	39.250	4,331,056
2024-06-21	40.700	42.100	40.400	40.400	40.400	9,185,388
2024-06-20	40.100	41.750	39.400	40.850	40.850	14,223,293
2024-06-19	39.800	40.500	39.300	40.150	40.150	23,728,766
2024-06-18	37.750	39.500	37.500	39.400	39.400	13,805,289
2024-06-17	37.100	37.650	37.050	37.350	37.350	1,255,409
2024-06-14	36.800	37.300	36.550	37.100	37.100	1,125,764
2024-06-13	36.600	37.150	36.500	36.700	36.700	867,937
2024-06-12	36.700	36.700	36.150	36.300	36.300	1,039,293
2024-06-11	37.100	37.200	36.400	36.500	36.500	1,596,756
2024-06-07	37.100	37.200	36.900	37.050	37.050	826,619
2024-06-06	37.450	37.550	36.900	37.000	37.000	1,281,664
2024-06-05	37.650	37.850	37.200	37.300	37.300	1,108,606
2024-06-04	38.400	38.400	37.550	37.650	37.650	1,447,748
2024-06-03	38.850	38.900	38.200	38.250	38.250	1,241,451
2024-05-31	38.300	39.050	38.300	38.400	38.400	1,444,646
2024-05-30	38.700	39.100	38.150	38.250	38.250	2,250,732
2024-05-29	39.800	39.850	38.800	38.800	38.800	2,773,168
2024-05-28	37.650	39.800	37.650	39.450	39.450	6,697,569
2024-05-27	37.050	37.950	37.000	37.550	37.550	1,212,145
2024-05-24	37.100	37.400	36.650	37.050	37.050	819,278
2024-05-23	38.200	38.200	37.150	37.150	37.150	2,020,549
2024-05-22	37.850	39.100	37.800	38.300	38.300	3,275,400
2024-05-21	38.150	38.450	37.400	37.500	37.500	2,113,083
2024-05-20	37.400	37.800	37.300	37.750	37.750	1,594,837
2024-05-17	37.150	37.250	36.750	37.100	37.100	773,429
2024-05-16	36.900	37.250	36.800	37.150	37.150	1,150,906
2024-05-15	36.800	37.300	36.500	36.650	36.650	1,326,507
2024-05-14	36.550	37.300	36.550	36.800	36.800	740,365
2024-05-13	36.800	36.800	36.150	36.600	36.600	1,050,213
2024-05-10	37.100	37.150	36.600	36.900	36.900	790,309
2024-05-09	37.500	37.500	36.950	36.950	36.950	753,885
2024-05-08	36.950	37.300	36.800	37.050	37.050	703,596
2024-05-07	37.850	37.850	36.500	36.800	36.800	1,761,011

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-25	0.5000 TWD
2022-07-21	1.5000 TWD
2021-07-26	1.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.