TPK Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	66.100	66.600	63.000	64.300	64.300	4,554,246
2026-07-22	64.600	66.400	64.100	65.300	65.300	5,480,593
2026-07-21	64.000	64.300	62.600	63.600	63.600	3,571,609
2026-07-20	64.100	65.500	60.000	62.400	62.400	8,189,236
2026-07-17	69.000	69.500	64.500	65.500	65.500	8,616,012
2026-07-16	72.300	74.100	71.600	71.600	71.600	4,544,984
2026-07-15	73.800	74.700	72.200	74.200	72.400	5,477,343
2026-07-14	77.800	77.800	70.200	72.200	70.449	9,338,210
2026-07-13	79.600	82.700	77.400	78.000	76.108	8,599,281
2026-07-10	77.800	77.800	77.800	77.800	75.913	0
2026-07-09	78.500	79.300	76.600	77.800	77.800	6,373,558
2026-07-08	77.000	79.600	75.000	78.100	78.100	7,250,125
2026-07-07	81.900	83.200	76.000	76.000	76.000	9,781,935
2026-07-06	83.000	85.600	81.100	81.200	81.200	10,538,194
2026-07-03	83.600	88.800	81.900	82.400	82.400	32,671,471
2026-07-02	75.200	83.800	74.100	83.800	83.800	12,235,051
2026-07-01	82.000	82.400	75.700	76.200	76.200	12,603,206
2026-06-30	79.500	81.500	78.600	80.400	80.400	8,811,636
2026-06-29	76.500	78.500	74.500	76.500	76.500	9,189,191
2026-06-26	81.100	82.000	76.300	76.500	76.500	14,298,245
2026-06-25	84.300	84.700	80.800	81.900	81.900	12,208,205
2026-06-24	81.500	88.500	80.800	83.600	83.600	21,898,613
2026-06-23	88.600	90.900	80.800	82.200	82.200	23,958,720
2026-06-22	87.600	91.000	86.700	88.500	88.500	30,453,006
2026-06-18	88.500	88.600	85.400	86.200	86.200	31,885,362
2026-06-17	79.500	86.600	78.300	86.600	86.600	31,841,545
2026-06-16	80.500	81.500	78.500	78.800	78.800	13,828,678
2026-06-15	82.000	83.500	78.800	79.500	79.500	12,796,538
2026-06-12	81.600	83.400	79.500	79.800	79.800	11,287,141
2026-06-11	80.600	82.300	78.400	78.700	78.700	16,698,303
2026-06-10	85.000	88.100	80.500	80.800	80.800	22,427,112
2026-06-09	83.000	87.800	80.500	86.900	86.900	23,341,291
2026-06-08	77.400	84.600	77.400	82.800	82.800	22,708,889
2026-06-05	86.100	88.400	82.700	86.000	86.000	23,167,721
2026-06-04	92.000	94.500	87.500	87.600	87.600	31,077,691
2026-06-03	93.000	98.900	91.800	94.000	94.000	55,217,185
2026-06-02	88.000	92.400	83.300	92.000	92.000	49,580,700
2026-06-01	87.500	94.900	87.400	89.500	89.500	47,803,515
2026-05-29	81.700	88.500	78.800	86.300	86.300	40,758,898
2026-05-28	89.600	90.300	80.000	81.000	81.000	41,165,126
2026-05-27	91.300	93.000	84.100	87.900	87.900	64,293,857
2026-05-26	85.200	87.400	85.200	87.400	87.400	25,835,056
2026-05-25	78.500	81.300	77.100	79.500	79.500	33,165,583
2026-05-22	75.500	81.600	74.800	77.000	77.000	46,227,609
2026-05-21	72.100	77.300	71.100	74.200	74.200	46,540,198
2026-05-20	76.800	76.800	70.300	71.700	71.700	48,774,992
2026-05-19	67.800	75.400	67.500	75.400	75.400	30,765,608
2026-05-18	64.700	70.900	63.700	68.600	68.600	33,855,701
2026-05-15	64.100	65.300	62.000	64.700	64.700	20,724,306
2026-05-14	69.000	69.100	64.200	64.300	64.300	47,587,060
2026-05-13	61.300	66.600	60.800	66.600	66.600	27,073,232
2026-05-12	60.600	63.500	60.400	60.600	60.600	16,242,032
2026-05-11	59.900	60.500	59.000	59.800	59.800	5,684,274
2026-05-08	61.800	62.300	58.500	59.000	59.000	8,271,613
2026-05-07	59.800	61.900	58.600	60.500	60.500	8,394,896
2026-05-06	63.000	63.200	58.100	59.500	59.500	13,623,120
2026-05-05	62.600	64.200	61.500	62.500	62.500	12,145,073
2026-05-04	60.900	62.400	60.300	61.400	61.400	7,344,955
2026-04-30	60.300	61.500	59.500	60.400	60.400	7,090,284
2026-04-29	59.700	63.200	59.400	60.300	60.300	10,212,370

← NewerPage 2 of 21 · 1,220 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.