TPK Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	32.100	32.550	32.100	32.500	32.500	581,292
2023-11-01	32.250	32.450	31.800	31.850	31.850	567,686
2023-10-31	32.600	32.950	31.950	32.050	32.050	798,112
2023-10-30	32.050	32.750	32.050	32.350	32.350	655,750
2023-10-27	32.200	32.400	31.900	31.950	31.950	494,907
2023-10-26	32.400	32.450	31.950	32.000	32.000	655,243
2023-10-25	32.400	32.850	32.300	32.700	32.700	591,350
2023-10-24	32.000	32.600	31.900	32.400	32.400	502,119
2023-10-23	32.000	32.450	31.950	32.000	32.000	575,161
2023-10-20	32.550	32.600	31.850	32.350	32.350	976,752
2023-10-19	33.150	33.350	32.600	32.700	32.700	994,666
2023-10-18	33.750	33.750	33.150	33.150	33.150	1,133,520
2023-10-17	34.650	34.650	33.700	33.750	33.750	943,715
2023-10-16	34.900	34.950	34.400	34.400	34.400	569,255
2023-10-13	34.450	35.100	34.250	34.900	34.900	1,287,342
2023-10-12	34.000	34.550	34.000	34.500	34.500	589,616
2023-10-11	34.350	34.550	33.950	34.050	34.050	1,083,222
2023-10-06	34.450	34.450	33.950	34.050	34.050	684,185
2023-10-05	34.100	34.400	33.800	34.400	34.400	585,133
2023-10-04	34.400	34.400	33.750	34.000	34.000	551,229
2023-10-03	34.200	34.650	34.200	34.350	34.350	733,787
2023-10-02	33.900	34.300	33.800	34.200	34.200	736,873
2023-09-28	33.750	33.800	33.500	33.650	33.650	308,710
2023-09-27	33.750	33.750	33.450	33.550	33.550	487,148
2023-09-26	34.100	34.300	33.650	33.750	33.750	621,145
2023-09-25	33.850	34.200	33.800	34.200	34.200	597,139
2023-09-22	33.150	33.750	33.100	33.700	33.700	516,823
2023-09-21	34.100	34.100	33.200	33.400	33.400	1,697,516
2023-09-20	34.350	34.500	34.050	34.100	34.100	987,582
2023-09-19	34.550	34.950	34.350	34.350	34.350	892,122
2023-09-18	34.400	34.650	34.300	34.600	34.600	941,218
2023-09-15	35.200	35.200	34.500	34.550	34.550	1,902,292
2023-09-14	35.000	35.400	34.750	35.300	35.300	1,201,160
2023-09-13	34.950	35.000	34.550	34.800	34.800	515,239
2023-09-12	34.650	34.800	34.200	34.500	34.500	827,760
2023-09-11	35.050	35.350	34.500	34.550	34.550	874,514
2023-09-08	34.900	35.200	34.800	35.050	35.050	883,460
2023-09-07	35.150	35.550	34.950	35.100	35.100	739,387
2023-09-06	35.500	35.600	35.100	35.150	35.150	952,108
2023-09-05	35.550	35.900	35.400	35.550	35.550	894,493
2023-09-04	35.400	35.700	35.100	35.500	35.500	1,438,313
2023-09-01	34.800	35.350	34.800	35.200	35.200	1,602,434
2023-08-31	35.100	35.150	34.500	34.650	34.650	836,550
2023-08-30	34.500	34.800	34.400	34.700	34.700	990,262
2023-08-29	34.200	34.450	34.050	34.250	34.250	863,471
2023-08-28	34.300	34.450	34.000	34.100	34.100	883,560
2023-08-25	34.100	34.700	34.100	34.350	34.350	953,073
2023-08-24	34.550	34.850	34.250	34.300	34.300	1,082,553
2023-08-23	34.200	34.800	34.200	34.300	34.300	1,070,416
2023-08-22	34.850	35.000	34.150	34.150	34.150	1,461,829
2023-08-21	35.000	35.550	34.700	34.850	34.850	1,368,821
2023-08-18	34.800	35.400	34.300	34.350	34.350	1,612,616
2023-08-17	34.200	35.150	34.050	34.850	34.850	1,227,685
2023-08-16	34.550	34.650	34.100	34.500	34.500	1,959,594
2023-08-15	34.550	35.000	34.500	34.850	34.850	1,366,750
2023-08-14	35.250	35.250	34.000	34.450	34.450	3,136,416
2023-08-11	35.700	35.700	34.750	35.300	35.300	3,149,536
2023-08-10	38.750	38.750	35.000	35.400	35.400	6,987,890
2023-08-09	38.100	38.550	38.000	38.500	38.500	1,051,640
2023-08-08	38.650	38.950	38.100	38.100	38.100	1,427,312

← NewerPage 13 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.