TPK Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	37.700	38.100	37.500	37.800	37.800	1,110,628
2024-05-03	38.550	38.600	37.350	37.400	37.400	1,773,716
2024-05-02	38.100	38.500	37.900	38.200	38.200	1,426,793
2024-04-30	38.950	39.000	38.250	38.300	38.300	1,276,174
2024-04-29	38.100	39.000	37.900	38.950	38.950	2,762,360
2024-04-26	36.950	38.250	36.700	37.750	37.750	2,044,971
2024-04-25	37.150	37.350	36.650	36.700	36.700	772,621
2024-04-24	36.500	37.150	36.450	37.150	37.150	1,068,632
2024-04-23	36.300	36.750	35.800	36.450	36.450	1,071,553
2024-04-22	36.450	37.100	36.000	36.000	36.000	1,138,179
2024-04-19	37.400	37.450	35.650	36.300	36.300	2,621,539
2024-04-18	37.000	38.050	36.700	37.700	37.700	1,482,345
2024-04-17	37.450	37.700	36.900	37.000	37.000	2,141,473
2024-04-16	38.050	38.050	37.050	37.250	37.250	2,203,891
2024-04-15	38.400	39.200	38.000	38.050	38.050	1,955,360
2024-04-12	39.450	39.450	38.700	38.800	38.800	3,244,805
2024-04-11	40.300	40.300	39.300	39.450	39.450	3,986,730
2024-04-10	38.800	40.550	38.800	40.350	40.350	7,028,771
2024-04-09	38.800	39.300	38.300	38.600	38.600	3,013,080
2024-04-08	39.150	39.150	38.400	38.650	38.650	3,313,527
2024-04-03	38.800	39.850	38.750	39.100	39.100	7,048,545
2024-04-02	38.100	38.950	37.750	38.600	38.600	4,767,796
2024-04-01	37.000	38.800	37.000	38.100	38.100	6,240,795
2024-03-29	37.100	37.150	36.400	36.850	36.850	2,180,608
2024-03-28	36.500	37.500	36.500	36.900	36.900	4,546,833
2024-03-27	36.300	36.700	36.150	36.450	36.450	2,945,864
2024-03-26	36.300	37.400	35.850	35.950	35.950	4,104,342
2024-03-25	35.800	36.850	35.500	36.250	36.250	2,903,431
2024-03-22	35.050	35.850	35.000	35.650	35.650	3,234,427
2024-03-21	34.100	35.400	34.100	35.100	35.100	2,844,474
2024-03-20	34.400	34.550	33.850	33.900	33.900	1,207,317
2024-03-19	33.950	34.400	33.950	34.250	34.250	653,380
2024-03-18	34.000	34.200	33.800	34.150	34.150	754,643
2024-03-15	34.550	34.550	33.850	34.150	34.150	1,825,569
2024-03-14	34.850	35.050	34.100	34.450	34.450	1,540,524
2024-03-13	35.050	35.100	34.350	34.850	34.850	1,655,654
2024-03-12	34.000	35.100	34.000	35.050	35.050	2,397,328
2024-03-11	35.200	35.200	33.550	33.850	33.850	4,140,304
2024-03-08	35.050	35.700	34.600	34.900	34.900	3,211,403
2024-03-07	35.200	35.750	34.800	34.850	34.850	2,333,187
2024-03-06	35.500	36.450	34.500	34.850	34.850	4,949,010
2024-03-05	35.250	36.200	35.050	35.050	35.050	1,883,047
2024-03-04	35.300	35.300	34.850	35.000	35.000	1,416,135
2024-03-01	35.350	35.500	35.100	35.150	35.150	938,778
2024-02-29	35.100	35.300	34.700	34.950	34.950	1,892,625
2024-02-27	35.450	35.700	34.800	35.000	35.000	1,062,397
2024-02-26	35.550	36.050	35.250	35.300	35.300	1,135,595
2024-02-23	36.700	36.750	35.650	35.650	35.650	2,359,658
2024-02-22	37.200	37.200	36.300	36.700	36.700	1,551,032
2024-02-21	36.950	37.050	36.650	36.650	36.650	1,017,883
2024-02-20	37.500	37.600	36.550	36.950	36.950	2,258,736
2024-02-19	37.100	38.150	37.100	37.500	37.500	3,284,365
2024-02-16	35.150	37.450	35.150	37.350	37.350	6,742,411
2024-02-15	34.500	35.050	34.500	34.600	34.600	1,027,356
2024-02-05	35.000	35.000	34.300	34.450	34.450	1,385,937
2024-02-02	35.800	35.800	34.800	34.800	34.800	2,217,779
2024-02-01	35.850	35.850	35.500	35.500	35.500	836,006
2024-01-31	36.150	36.250	35.700	35.700	35.700	1,083,579
2024-01-30	37.150	37.250	36.150	36.150	36.150	2,078,614
2024-01-29	36.600	37.000	36.100	36.900	36.900	1,593,015

← NewerPage 11 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.