TPK Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	29.300	29.850	29.100	29.700	29.323	760,923
2022-11-02	29.000	29.700	29.000	29.650	29.274	757,439
2022-11-01	28.550	29.150	28.500	29.050	28.681	689,656
2022-10-31	28.600	28.850	28.350	28.500	28.138	754,341
2022-10-28	29.450	29.500	28.000	28.100	27.743	2,873,837
2022-10-27	29.700	29.700	29.300	29.700	29.323	917,566
2022-10-26	29.850	29.900	29.300	29.300	28.928	1,238,917
2022-10-25	30.100	30.350	29.800	29.800	29.422	863,408
2022-10-24	30.450	30.650	30.050	30.050	29.669	630,338
2022-10-21	30.500	30.900	29.800	29.800	29.422	1,345,370
2022-10-20	31.400	31.400	30.400	30.500	30.113	729,683
2022-10-19	31.600	31.900	31.200	31.200	30.804	848,072
2022-10-18	31.700	31.850	31.250	31.600	31.199	521,739
2022-10-17	31.000	31.450	30.750	31.400	31.002	409,787
2022-10-14	30.500	31.650	30.500	31.650	31.248	1,356,339
2022-10-13	31.250	31.250	29.750	29.800	29.422	1,225,926
2022-10-12	31.350	31.350	30.350	31.050	30.656	839,944
2022-10-11	32.450	32.450	30.900	30.950	30.557	1,495,418
2022-10-07	32.000	33.150	31.750	32.600	32.186	1,764,375
2022-10-06	32.050	32.050	31.750	31.900	31.495	384,330
2022-10-05	32.100	32.200	31.800	31.850	31.446	619,752
2022-10-04	31.650	31.900	31.550	31.800	31.396	533,230
2022-10-03	31.150	31.450	30.800	31.250	30.853	654,383
2022-09-30	30.700	31.550	30.200	31.550	31.150	856,149
2022-09-29	31.000	31.400	30.650	30.900	30.508	686,056
2022-09-28	32.350	32.400	30.350	30.600	30.212	1,705,296
2022-09-27	32.500	32.500	31.600	32.250	31.841	821,628
2022-09-26	34.000	34.000	31.900	32.150	31.742	1,899,162
2022-09-23	34.350	34.900	34.150	34.200	33.766	1,002,041
2022-09-22	34.800	34.800	34.000	34.300	33.865	1,256,377
2022-09-21	34.950	35.150	34.800	34.900	34.457	582,087
2022-09-20	35.000	35.250	34.850	35.200	34.753	478,013
2022-09-19	35.000	35.100	34.650	34.850	34.408	717,502
2022-09-16	35.000	35.100	34.850	35.000	34.556	496,287
2022-09-15	35.250	35.650	35.100	35.100	34.655	648,062
2022-09-14	34.850	35.200	34.500	35.000	34.556	1,010,202
2022-09-13	35.800	36.150	35.550	35.600	35.148	694,441
2022-09-12	35.800	36.000	35.450	35.950	35.494	747,772
2022-09-08	35.050	35.500	34.900	35.450	35.000	688,464
2022-09-07	34.550	35.100	34.200	34.400	33.964	909,482
2022-09-06	35.000	35.100	34.450	34.550	34.112	778,338
2022-09-05	35.450	35.600	34.750	34.850	34.408	1,098,320
2022-09-02	35.700	35.750	35.400	35.450	35.000	898,379
2022-09-01	36.150	36.200	35.450	35.600	35.148	1,681,238
2022-08-31	36.250	36.600	36.200	36.350	35.889	1,196,719
2022-08-30	36.300	36.750	36.200	36.350	35.889	1,188,826
2022-08-29	36.500	36.800	36.000	36.050	35.593	3,038,310
2022-08-26	37.500	38.450	37.200	37.500	37.024	6,195,443
2022-08-25	36.450	37.000	36.250	36.850	36.382	2,084,249
2022-08-24	36.600	36.850	36.000	36.000	35.543	1,698,502
2022-08-23	36.350	37.200	36.000	36.400	35.938	3,142,329
2022-08-22	35.750	37.450	35.450	36.350	35.889	5,032,072
2022-08-19	33.950	36.500	33.900	36.100	35.642	4,469,405
2022-08-18	33.650	34.050	33.650	33.950	33.519	495,049
2022-08-17	33.750	34.000	33.650	33.800	33.371	658,195
2022-08-16	33.850	34.250	33.850	33.900	33.470	611,278
2022-08-15	34.250	34.350	33.600	33.800	33.371	1,216,284
2022-08-12	34.900	34.950	34.100	34.100	33.667	2,070,655
2022-08-11	35.100	35.500	34.900	35.350	34.901	1,329,646
2022-08-10	34.100	34.900	34.100	34.800	34.358	517,849

← NewerPage 17 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.