TPK Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	32.100	32.500	31.900	32.150	30.364	956,398
2022-05-13	31.200	32.100	31.200	31.950	30.175	1,231,116
2022-05-12	30.400	31.500	30.250	30.850	29.136	2,910,205
2022-05-11	31.900	32.250	31.600	31.750	29.986	1,010,392
2022-05-10	31.400	31.950	30.950	31.900	30.128	1,554,474
2022-05-09	33.050	33.100	31.700	31.850	30.081	2,913,270
2022-05-06	33.350	33.550	33.100	33.300	31.450	1,779,721
2022-05-05	34.650	34.750	34.200	34.200	32.300	867,738
2022-05-04	34.450	34.750	34.100	34.200	32.300	807,700
2022-05-03	34.200	34.450	34.050	34.200	32.300	873,987
2022-04-29	34.400	34.850	34.300	34.350	32.442	1,016,992
2022-04-28	34.300	34.350	33.900	34.100	32.206	885,928
2022-04-27	34.200	34.250	33.650	34.050	32.158	1,786,843
2022-04-26	35.200	35.450	34.800	35.100	33.150	972,703
2022-04-25	35.800	35.800	35.000	35.050	33.103	1,748,058
2022-04-22	36.650	36.650	36.200	36.350	34.331	529,303
2022-04-21	36.550	37.100	36.550	36.650	34.614	680,298
2022-04-20	36.700	36.900	36.200	36.550	34.520	1,215,937
2022-04-19	36.500	36.700	36.400	36.550	34.520	829,226
2022-04-18	36.000	36.500	36.000	36.150	34.142	890,750
2022-04-15	35.900	35.950	35.600	35.750	33.764	652,737
2022-04-14	36.150	36.300	35.950	36.000	34.000	594,971
2022-04-13	36.400	36.400	35.900	36.050	34.047	763,630
2022-04-12	35.300	35.900	35.300	35.850	33.858	1,282,533
2022-04-11	36.050	37.300	35.850	36.100	34.095	3,403,595
2022-04-08	35.250	35.400	35.000	35.150	33.197	1,111,974
2022-04-07	35.900	35.950	35.150	35.200	33.245	2,540,760
2022-04-06	36.500	36.500	35.950	36.000	34.000	1,649,299
2022-04-01	37.100	37.100	36.550	36.650	34.614	1,399,378
2022-03-31	37.500	37.500	37.150	37.150	35.086	517,209
2022-03-30	37.500	37.500	37.200	37.300	35.228	671,613
2022-03-29	37.550	37.750	37.100	37.150	35.086	723,670
2022-03-28	37.450	37.500	36.950	37.350	35.275	891,487
2022-03-25	38.200	38.250	37.700	37.700	35.606	862,851
2022-03-24	37.900	38.250	37.700	37.800	35.700	998,870
2022-03-23	38.500	38.650	38.050	38.100	35.983	1,238,988
2022-03-22	38.050	38.500	37.800	38.400	36.267	728,361
2022-03-21	38.100	38.200	37.800	38.000	35.889	822,716
2022-03-18	37.450	37.900	37.300	37.750	35.653	1,476,205
2022-03-17	37.000	37.650	36.800	37.450	35.370	1,494,200
2022-03-16	37.000	37.100	35.950	36.350	34.331	1,506,773
2022-03-15	37.450	37.450	36.450	36.600	34.567	1,308,693
2022-03-14	37.500	37.500	37.150	37.300	35.228	704,670
2022-03-11	37.150	37.550	36.800	37.400	35.322	864,224
2022-03-10	36.700	37.100	36.400	37.000	34.945	1,475,110
2022-03-09	36.000	36.250	35.600	35.850	33.858	1,099,234
2022-03-08	36.200	36.850	35.350	35.550	33.575	2,348,228
2022-03-07	37.750	37.750	36.700	36.900	34.850	1,882,730
2022-03-04	37.900	38.200	37.750	37.800	35.700	898,473
2022-03-03	38.350	38.350	37.900	38.150	36.031	983,577
2022-03-02	38.400	38.400	37.600	37.900	35.795	2,055,691
2022-03-01	38.550	38.850	38.200	38.400	36.267	1,533,732
2022-02-25	39.150	39.500	38.000	38.450	36.314	2,230,453
2022-02-24	39.800	39.800	39.050	39.050	36.881	1,777,244
2022-02-23	39.550	40.200	39.550	40.150	37.920	652,107
2022-02-22	40.450	40.450	39.500	39.650	37.447	1,315,942
2022-02-21	39.800	40.750	39.750	40.450	38.203	1,195,721
2022-02-18	39.550	39.900	39.300	39.850	37.636	698,773
2022-02-17	39.650	40.100	39.550	39.650	37.447	1,163,858
2022-02-16	39.650	39.850	39.250	39.300	37.117	1,045,997

← NewerPage 19 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.