TPK Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	31.300	31.550	31.150	31.250	30.853	844,521
2023-02-07	31.100	31.450	31.000	31.100	30.705	530,778
2023-02-06	31.450	31.700	31.100	31.250	30.853	1,134,982
2023-02-03	31.050	31.550	30.900	31.350	30.952	1,165,225
2023-02-02	30.450	31.150	30.450	31.050	30.656	945,052
2023-02-01	30.900	30.900	30.300	30.600	30.212	573,592
2023-01-31	30.050	30.600	30.050	30.600	30.212	704,888
2023-01-30	29.650	30.200	29.650	30.050	29.669	912,997
2023-01-17	29.550	29.600	29.450	29.450	29.076	378,421
2023-01-16	29.550	29.700	29.500	29.550	29.175	268,518
2023-01-13	30.050	30.050	29.600	29.600	29.224	430,670
2023-01-12	30.050	30.200	29.950	29.950	29.570	298,757
2023-01-11	30.200	30.250	30.000	30.050	29.669	450,666
2023-01-10	30.050	30.200	29.950	30.100	29.718	472,599
2023-01-09	30.200	30.250	29.950	30.050	29.669	1,254,716
2023-01-06	29.750	29.950	29.750	29.900	29.521	234,668
2023-01-05	30.150	30.150	29.650	29.800	29.422	360,483
2023-01-04	29.600	29.850	29.500	29.800	29.422	438,714
2023-01-03	29.300	29.500	29.150	29.500	29.126	412,442
2022-12-30	29.500	29.600	29.450	29.450	29.076	216,393
2022-12-29	29.750	29.750	29.150	29.350	28.978	430,388
2022-12-28	29.750	29.800	29.500	29.550	29.175	416,241
2022-12-27	30.000	30.000	29.800	29.850	29.471	309,699
2022-12-26	29.900	29.950	29.700	29.750	29.373	360,745
2022-12-23	29.750	29.750	29.350	29.700	29.323	398,420
2022-12-22	29.750	30.000	29.700	29.800	29.422	412,814
2022-12-21	29.650	29.800	29.450	29.450	29.076	402,295
2022-12-20	30.250	30.450	29.450	29.500	29.126	1,110,149
2022-12-19	30.250	30.450	30.200	30.350	29.965	344,772
2022-12-16	30.450	30.600	30.100	30.300	29.916	776,778
2022-12-15	30.800	31.000	30.750	30.850	30.459	289,247
2022-12-14	30.750	31.150	30.600	30.800	30.409	601,819
2022-12-13	30.800	30.850	30.500	30.500	30.113	399,681
2022-12-12	30.400	30.800	30.100	30.650	30.261	392,697
2022-12-09	30.650	30.700	30.350	30.400	30.014	463,346
2022-12-08	30.550	30.700	30.350	30.550	30.162	489,673
2022-12-07	30.700	31.000	30.250	30.450	30.064	1,013,763
2022-12-06	31.750	31.750	30.800	30.800	30.409	1,055,392
2022-12-05	32.100	32.250	31.850	31.900	31.495	594,385
2022-12-02	31.800	32.150	31.800	32.050	31.643	642,549
2022-12-01	32.100	32.300	31.700	31.850	31.446	859,020
2022-11-30	31.200	31.850	31.200	31.800	31.396	1,316,482
2022-11-29	30.850	31.250	30.650	31.100	30.705	572,404
2022-11-28	30.900	31.200	30.650	31.000	30.607	467,185
2022-11-25	31.500	31.600	30.800	30.950	30.557	580,856
2022-11-24	31.400	31.950	31.300	31.450	31.051	1,169,335
2022-11-23	31.400	31.400	30.800	31.150	30.755	633,996
2022-11-22	30.950	31.350	30.550	31.050	30.656	913,793
2022-11-21	31.300	31.300	30.500	30.700	30.310	671,786
2022-11-18	31.600	31.700	31.050	31.100	30.705	683,226
2022-11-17	30.600	31.550	30.600	31.550	31.150	1,055,690
2022-11-16	31.050	31.100	30.750	30.800	30.409	700,158
2022-11-15	30.700	31.100	30.600	30.950	30.557	986,446
2022-11-14	30.800	31.150	30.650	30.700	30.310	1,052,923
2022-11-11	31.000	31.350	30.600	30.600	30.212	964,799
2022-11-10	30.500	30.600	30.100	30.350	29.965	517,367
2022-11-09	30.300	30.600	30.300	30.550	30.162	550,896
2022-11-08	30.100	30.550	30.100	30.100	29.718	880,707
2022-11-07	30.200	30.400	29.950	30.100	29.718	1,014,908
2022-11-04	29.900	29.900	29.450	29.900	29.521	698,026

← NewerPage 16 of 21 · 1,221 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.