TPK Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	37.150	37.900	36.300	36.350	36.350	4,831,755
2024-01-25	36.850	37.000	36.250	36.500	36.500	2,007,523
2024-01-24	35.600	37.300	35.350	36.700	36.700	3,859,068
2024-01-23	35.500	35.750	35.200	35.300	35.300	815,063
2024-01-22	35.850	35.900	35.250	35.300	35.300	1,054,710
2024-01-19	36.200	36.500	35.350	35.600	35.600	2,068,290
2024-01-18	35.000	36.000	35.000	35.700	35.700	1,587,039
2024-01-17	36.100	36.550	34.700	34.800	34.800	2,326,585
2024-01-16	36.500	37.150	36.100	36.100	36.100	3,320,252
2024-01-15	35.650	36.400	35.200	36.250	36.250	1,453,252
2024-01-12	36.300	36.750	35.300	35.350	35.350	2,133,255
2024-01-11	35.350	36.400	35.050	36.300	36.300	1,782,031
2024-01-10	35.850	35.950	35.050	35.050	35.050	1,148,838
2024-01-09	37.150	37.250	35.800	35.800	35.800	1,700,887
2024-01-08	37.350	37.800	36.500	36.500	36.500	2,311,578
2024-01-05	37.100	38.750	37.100	37.400	37.400	5,656,540
2024-01-04	37.300	37.900	36.450	37.050	37.050	3,517,650
2024-01-03	38.100	38.750	37.250	37.250	37.250	4,542,392
2024-01-02	36.200	38.750	36.100	38.100	38.100	4,676,898
2023-12-29	36.800	36.900	36.150	36.200	36.200	1,186,911
2023-12-28	35.900	36.700	35.700	36.500	36.500	1,987,466
2023-12-27	35.700	35.900	35.450	35.850	35.850	692,278
2023-12-26	35.000	35.850	34.950	35.650	35.650	1,275,540
2023-12-25	34.750	35.300	34.550	34.850	34.850	757,437
2023-12-22	34.900	34.950	34.300	34.300	34.300	608,711
2023-12-21	34.350	34.800	34.250	34.450	34.450	454,437
2023-12-20	34.700	34.800	34.350	34.550	34.550	911,025
2023-12-19	35.200	35.200	34.350	34.400	34.400	733,707
2023-12-18	35.350	35.650	35.000	35.050	35.050	541,420
2023-12-15	35.050	35.850	35.050	35.300	35.300	1,261,363
2023-12-14	34.750	35.400	34.750	35.050	35.050	698,861
2023-12-13	34.850	35.300	34.700	34.700	34.700	545,087
2023-12-12	34.600	35.300	34.600	35.150	35.150	571,879
2023-12-11	34.650	34.900	34.550	34.800	34.800	469,053
2023-12-08	35.250	35.500	34.750	34.750	34.750	765,425
2023-12-07	35.450	35.650	35.000	35.250	35.250	756,612
2023-12-06	36.200	36.200	35.500	35.500	35.500	966,384
2023-12-05	36.050	36.550	35.700	36.000	36.000	1,174,264
2023-12-04	35.800	36.250	35.650	35.850	35.850	732,207
2023-12-01	35.550	35.900	35.500	35.500	35.500	553,131
2023-11-30	35.600	35.700	35.000	35.600	35.600	837,067
2023-11-29	35.600	35.850	35.450	35.500	35.500	629,341
2023-11-28	35.200	35.650	35.050	35.600	35.600	710,864
2023-11-27	35.900	36.000	35.050	35.050	35.050	1,271,194
2023-11-24	35.850	37.000	35.550	36.050	36.050	3,040,562
2023-11-23	35.050	35.600	34.900	35.400	35.400	1,246,364
2023-11-22	34.900	35.350	34.750	35.050	35.050	542,055
2023-11-21	35.400	35.650	34.900	34.900	34.900	931,782
2023-11-20	35.450	35.600	35.100	35.350	35.350	1,095,637
2023-11-17	35.000	35.200	34.600	35.200	35.200	1,020,923
2023-11-16	34.250	35.150	34.250	34.850	34.850	1,943,629
2023-11-15	33.500	33.950	33.300	33.950	33.950	1,404,425
2023-11-14	33.050	33.400	32.950	33.200	33.200	494,794
2023-11-13	33.300	33.350	32.850	33.100	33.100	480,075
2023-11-10	32.850	33.250	32.600	33.100	33.100	616,846
2023-11-09	33.350	33.450	32.850	32.850	32.850	523,025
2023-11-08	33.550	33.600	33.200	33.500	33.500	420,637
2023-11-07	33.500	33.650	33.100	33.250	33.250	429,011
2023-11-06	32.750	33.350	32.750	33.350	33.350	498,441
2023-11-03	32.500	33.000	32.500	32.750	32.750	558,449

← NewerPage 12 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.