TPK Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	34.100	34.900	34.100	34.800	34.358	517,849
2022-08-09	34.050	34.750	34.000	34.450	34.013	582,014
2022-08-08	34.300	34.300	33.950	34.250	33.815	363,332
2022-08-05	33.750	34.350	33.750	34.350	33.914	687,917
2022-08-04	33.900	34.000	32.900	33.500	33.075	833,563
2022-08-03	34.000	34.250	33.750	33.750	33.322	456,381
2022-08-02	34.600	34.600	33.900	34.100	33.667	995,810
2022-08-01	34.300	34.900	34.050	34.750	34.309	616,448
2022-07-29	34.500	34.600	34.000	34.300	33.865	563,181
2022-07-28	34.750	35.100	33.900	34.100	33.667	1,078,105
2022-07-27	33.850	34.700	33.850	34.700	34.260	1,168,402
2022-07-26	33.800	34.150	33.650	33.850	33.420	675,942
2022-07-25	33.350	33.950	33.350	33.800	33.371	264,236
2022-07-22	33.850	33.950	33.550	33.600	33.174	495,049
2022-07-21	33.750	33.750	33.450	33.650	33.223	554,388
2022-07-20	35.100	35.400	34.400	34.550	32.631	1,886,777
2022-07-19	34.500	34.850	34.300	34.850	32.914	699,447
2022-07-18	34.150	34.700	34.050	34.700	32.772	685,390
2022-07-15	34.400	34.450	34.050	34.150	32.253	402,295
2022-07-14	34.100	34.450	33.650	34.400	32.489	524,309
2022-07-13	34.050	34.400	33.800	34.150	32.253	600,221
2022-07-12	33.750	33.900	33.100	33.200	31.356	739,098
2022-07-11	34.250	34.300	33.800	34.100	32.206	508,229
2022-07-08	33.950	34.300	33.700	34.050	32.158	653,249
2022-07-07	32.800	33.350	32.150	33.300	31.450	547,215
2022-07-06	33.300	33.300	32.300	32.300	30.506	676,955
2022-07-05	32.900	33.250	32.200	33.150	31.308	735,261
2022-07-04	32.050	32.950	31.900	32.200	30.411	848,989
2022-07-01	34.650	34.650	32.250	32.350	30.553	2,320,017
2022-06-30	34.600	35.200	34.400	34.650	32.725	1,641,943
2022-06-29	34.800	34.900	34.300	34.850	32.914	874,905
2022-06-28	34.800	35.100	34.600	35.000	33.056	523,007
2022-06-27	34.100	35.200	34.050	35.100	33.150	1,792,142
2022-06-24	33.500	34.350	33.200	33.500	31.639	904,721
2022-06-23	33.400	33.550	32.550	33.100	31.261	1,012,132
2022-06-22	34.150	34.200	32.900	33.000	31.167	891,175
2022-06-21	33.200	34.250	33.200	34.150	32.253	772,583
2022-06-20	34.650	34.650	32.950	33.000	31.167	1,434,281
2022-06-17	33.850	34.650	33.700	34.650	32.725	944,562
2022-06-16	35.350	35.600	34.150	34.250	32.347	851,433
2022-06-15	34.400	35.100	34.400	34.900	32.961	801,633
2022-06-14	33.750	34.550	33.750	34.400	32.489	744,654
2022-06-13	35.100	35.100	34.200	34.350	32.442	712,452
2022-06-10	34.950	35.450	34.950	35.200	33.245	864,893
2022-06-09	35.000	35.000	34.500	34.800	32.867	387,391
2022-06-08	35.200	35.400	34.600	34.750	32.820	944,362
2022-06-07	35.100	36.100	35.100	35.200	33.245	3,175,176
2022-06-06	34.050	35.150	33.850	34.800	32.867	1,184,893
2022-06-02	33.800	34.300	33.700	34.000	32.111	607,178
2022-06-01	34.500	34.600	33.950	33.950	32.064	843,010
2022-05-31	34.050	34.500	34.000	34.250	32.347	581,949
2022-05-30	33.850	34.450	33.850	34.050	32.158	725,946
2022-05-27	33.850	34.050	33.600	33.700	31.828	453,922
2022-05-26	33.950	33.950	33.450	33.500	31.639	808,821
2022-05-25	33.300	33.500	33.000	33.300	31.450	481,098
2022-05-24	33.050	33.800	32.950	33.000	31.167	1,016,329
2022-05-23	33.600	33.650	32.900	32.900	31.072	771,010
2022-05-20	32.650	33.400	32.450	33.250	31.403	1,146,802
2022-05-19	32.000	32.350	31.900	32.250	30.458	769,964
2022-05-18	32.750	33.100	32.600	32.900	31.072	922,458

← NewerPage 18 of 21 · 1,222 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.