TPK Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	38.600	39.050	37.600	37.600	37.123	4,447,570
2023-05-10	39.350	39.350	38.350	38.450	37.962	5,091,053
2023-05-09	38.800	39.800	38.150	39.550	39.048	6,710,404
2023-05-08	38.650	39.100	38.550	38.750	38.258	3,458,264
2023-05-05	38.550	38.850	37.900	38.300	37.814	4,936,882
2023-05-04	37.250	39.350	37.250	38.950	38.456	11,002,122
2023-05-03	37.250	37.400	37.050	37.050	36.580	1,097,137
2023-05-02	37.500	37.800	37.200	37.500	37.024	1,274,337
2023-04-28	37.950	38.150	37.200	37.350	36.876	2,407,109
2023-04-27	37.300	37.650	36.750	37.450	36.975	1,908,325
2023-04-26	36.850	37.400	36.800	37.200	36.728	1,893,852
2023-04-25	37.650	37.850	36.800	36.900	36.432	3,395,270
2023-04-24	37.850	38.400	37.500	37.700	37.222	3,441,127
2023-04-21	38.900	38.950	37.500	37.500	37.024	7,416,982
2023-04-20	40.900	41.000	38.500	38.500	38.011	15,070,262
2023-04-19	42.950	43.400	40.950	41.250	40.727	34,713,098
2023-04-18	41.500	41.500	41.500	41.500	40.973	5,493,333
2023-04-17	38.400	38.750	37.450	37.750	37.271	6,360,887
2023-04-14	36.900	38.500	36.600	37.900	37.419	11,047,908
2023-04-13	36.900	37.100	36.250	36.250	35.790	2,710,557
2023-04-12	36.800	37.250	36.300	36.800	36.333	6,672,182
2023-04-11	34.600	36.950	34.600	36.400	35.938	7,865,716
2023-04-10	33.950	34.800	33.700	34.600	34.161	1,753,163
2023-04-07	34.050	34.400	33.850	33.950	33.519	807,030
2023-04-06	34.500	34.500	33.700	34.050	33.618	904,260
2023-03-31	34.300	34.600	34.100	34.250	33.815	772,057
2023-03-30	34.900	34.900	34.300	34.300	33.865	863,751
2023-03-29	34.100	34.750	34.100	34.650	34.210	1,083,019
2023-03-28	35.150	35.150	34.050	34.300	33.865	2,265,631
2023-03-27	35.200	35.550	35.000	35.000	34.556	1,067,258
2023-03-24	35.150	35.800	35.000	35.300	34.852	1,795,171
2023-03-23	35.300	35.500	35.100	35.150	34.704	1,241,968
2023-03-22	35.100	35.850	35.000	35.300	34.852	3,072,661
2023-03-21	34.950	35.150	34.500	34.750	34.309	1,319,733
2023-03-20	34.450	35.000	34.350	34.750	34.309	956,357
2023-03-17	34.500	34.800	34.350	34.350	33.914	1,930,935
2023-03-16	34.350	35.350	34.050	34.100	33.667	3,100,664
2023-03-15	35.600	35.600	34.350	34.400	33.964	1,897,920
2023-03-14	35.250	36.000	34.850	35.000	34.556	3,102,974
2023-03-13	34.200	35.900	34.150	35.600	35.148	3,901,309
2023-03-10	35.000	35.150	34.250	34.500	34.062	3,637,743
2023-03-09	36.150	36.300	35.500	35.500	35.050	3,344,194
2023-03-08	36.450	36.450	35.800	36.100	35.642	3,630,901
2023-03-07	36.950	37.300	36.500	36.750	36.284	4,701,509
2023-03-06	34.450	37.100	34.200	36.500	36.037	7,203,767
2023-03-03	34.250	34.400	34.000	34.100	33.667	1,707,528
2023-03-02	34.050	34.300	33.900	33.900	33.470	2,851,152
2023-03-01	33.850	34.100	33.600	33.750	33.322	2,695,614
2023-02-24	34.500	34.500	33.600	34.200	33.766	5,601,385
2023-02-23	34.350	35.350	34.350	35.050	34.605	11,294,296
2023-02-22	31.550	34.450	31.350	33.950	33.519	7,541,184
2023-02-21	32.000	32.100	31.650	31.750	31.347	655,996
2023-02-20	31.200	32.050	31.200	31.950	31.545	1,251,055
2023-02-17	31.050	31.250	31.050	31.200	30.804	325,515
2023-02-16	30.900	31.250	30.900	31.200	30.804	438,688
2023-02-15	30.700	30.950	30.650	30.850	30.459	350,335
2023-02-14	30.650	30.950	30.600	30.850	30.459	520,613
2023-02-13	30.700	30.800	30.400	30.500	30.113	442,933
2023-02-10	30.850	31.000	30.600	30.700	30.310	555,639
2023-02-09	31.100	31.150	30.750	30.800	30.409	706,862

← NewerPage 15 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.