TPK Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	38.900	38.900	38.400	38.850	38.850	1,149,025
2023-08-04	38.200	39.050	38.200	38.900	38.900	994,025
2023-08-02	39.000	39.300	38.200	38.350	38.350	2,481,898
2023-08-01	39.200	39.750	38.900	39.150	39.150	1,203,864
2023-07-31	40.050	40.200	39.000	39.150	39.150	2,324,173
2023-07-28	40.250	40.250	39.800	39.900	39.900	1,268,687
2023-07-27	39.800	40.550	39.800	40.450	40.450	1,668,344
2023-07-26	39.650	40.350	39.400	39.750	39.750	1,354,406
2023-07-25	39.200	39.900	39.150	39.600	39.600	1,884,631
2023-07-24	40.000	40.000	38.800	39.400	38.900	2,881,571
2023-07-21	40.550	40.700	40.000	40.100	39.591	2,079,193
2023-07-20	39.850	41.800	39.850	40.800	40.282	2,603,715
2023-07-19	40.200	40.850	39.700	40.000	39.492	3,338,021
2023-07-18	41.950	42.000	40.050	40.150	39.641	4,833,786
2023-07-17	41.450	42.450	40.850	41.800	41.270	2,345,169
2023-07-14	41.600	42.100	41.050	41.250	40.727	2,917,580
2023-07-13	42.450	42.700	41.450	41.500	40.973	3,653,008
2023-07-12	42.400	42.750	41.700	42.050	41.516	2,841,996
2023-07-11	42.950	42.950	42.100	42.100	41.566	2,564,303
2023-07-10	43.100	43.300	42.400	42.450	41.911	2,603,538
2023-07-07	44.500	44.500	42.750	43.100	42.553	7,393,569
2023-07-06	45.500	46.100	45.050	45.300	44.725	3,416,197
2023-07-05	45.550	46.400	45.450	45.550	44.972	4,667,731
2023-07-04	45.600	46.000	45.200	45.550	44.972	5,459,215
2023-07-03	44.800	46.000	44.600	45.350	44.775	6,144,309
2023-06-30	44.050	44.600	43.350	44.300	43.738	3,307,780
2023-06-29	43.500	44.200	43.200	43.900	43.343	3,083,181
2023-06-28	43.350	43.750	42.950	43.250	42.701	2,600,404
2023-06-27	43.900	43.900	42.750	43.050	42.504	4,569,623
2023-06-26	45.150	45.500	43.700	43.950	43.392	10,164,928
2023-06-21	42.900	45.800	42.900	45.050	44.478	20,210,602
2023-06-20	42.600	43.350	42.200	42.700	42.158	5,916,796
2023-06-19	41.600	42.500	40.650	42.500	41.961	4,615,887
2023-06-16	42.700	43.100	41.400	41.850	41.319	5,392,605
2023-06-15	43.050	43.050	42.250	42.650	42.109	3,274,708
2023-06-14	42.700	43.300	42.400	42.400	41.862	2,475,307
2023-06-13	43.150	43.150	42.250	42.700	42.158	3,406,604
2023-06-12	43.000	43.300	42.250	42.800	42.257	3,647,772
2023-06-09	43.950	44.150	42.500	42.750	42.208	8,112,608
2023-06-08	44.000	45.000	43.500	43.800	43.244	11,552,095
2023-06-07	44.450	44.700	43.000	43.200	42.652	10,895,986
2023-06-06	43.000	44.150	42.650	43.950	43.392	8,257,666
2023-06-05	42.800	43.400	42.350	42.900	42.356	4,453,051
2023-06-02	43.500	43.550	42.300	42.350	41.813	6,366,429
2023-06-01	42.800	44.650	42.750	43.250	42.701	13,949,454
2023-05-31	42.350	42.850	42.000	42.400	41.862	4,506,294
2023-05-30	42.100	42.500	41.650	42.000	41.467	4,349,568
2023-05-29	41.450	42.150	41.400	41.750	41.220	3,411,796
2023-05-26	42.000	42.300	40.750	41.000	40.480	4,537,010
2023-05-25	41.650	42.100	41.300	41.600	41.072	3,521,889
2023-05-24	41.600	41.750	41.100	41.550	41.023	2,412,873
2023-05-23	41.550	42.250	41.100	41.600	41.072	4,450,034
2023-05-22	40.700	41.950	40.650	41.600	41.072	6,884,744
2023-05-19	40.700	40.850	39.650	40.300	39.789	4,750,886
2023-05-18	41.000	41.400	40.200	40.500	39.986	8,825,472
2023-05-17	38.850	41.200	38.850	40.600	40.085	13,675,111
2023-05-16	38.650	39.350	38.500	38.950	38.456	4,052,182
2023-05-15	38.300	38.500	37.800	38.300	37.814	1,723,962
2023-05-12	37.950	38.200	37.650	38.100	37.617	1,727,668
2023-05-11	38.600	39.050	37.600	37.600	37.123	4,447,570

← NewerPage 14 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.