TPK Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	39.700	39.700	39.250	39.250	37.070	892,467
2022-02-14	39.950	39.950	39.200	39.500	37.306	1,255,986
2022-02-11	40.300	40.600	39.950	40.100	37.872	1,287,730
2022-02-10	40.850	40.900	40.500	40.800	38.533	709,616
2022-02-09	40.500	40.850	40.500	40.850	38.581	617,624
2022-02-08	39.700	40.700	39.700	40.350	38.108	849,976
2022-02-07	39.550	40.350	39.450	40.000	37.778	1,000,107
2022-01-26	39.450	39.800	39.400	39.400	37.211	646,240
2022-01-25	40.000	40.400	39.350	39.450	37.258	1,632,576
2022-01-24	39.950	40.500	39.200	40.250	38.014	1,647,836
2022-01-21	40.850	40.850	40.000	40.100	37.872	1,664,207
2022-01-20	41.100	41.100	40.750	41.000	38.722	433,548
2022-01-19	40.850	41.050	40.600	40.900	38.628	1,168,690
2022-01-18	41.050	41.400	40.900	40.950	38.675	860,095
2022-01-17	40.800	41.200	40.800	41.050	38.770	841,111
2022-01-14	42.100	42.100	40.600	40.700	38.439	2,423,335
2022-01-13	41.950	42.150	41.750	41.800	39.478	1,077,658
2022-01-12	43.000	43.000	41.750	41.800	39.478	2,375,188
2022-01-11	42.350	43.100	42.300	42.650	40.281	2,166,979
2022-01-10	43.700	43.700	42.550	42.700	40.328	3,808,908
2022-01-07	44.700	46.400	43.600	43.700	41.272	16,419,427
2022-01-06	43.150	44.000	42.700	44.000	41.556	3,117,763
2022-01-05	42.800	43.250	42.700	43.000	40.611	1,060,963
2022-01-04	42.750	43.200	42.450	42.800	40.422	1,423,392
2022-01-03	43.850	43.900	42.550	42.700	40.328	1,721,148
2021-12-30	43.700	44.000	43.450	43.450	41.036	2,225,489
2021-12-29	43.400	43.500	43.200	43.500	41.083	1,108,495
2021-12-28	43.450	43.650	43.100	43.300	40.895	1,284,301
2021-12-27	42.900	43.750	42.900	43.100	40.706	2,375,870
2021-12-24	43.250	43.300	42.650	42.800	40.422	998,219
2021-12-23	43.150	43.550	42.750	42.950	40.564	1,130,412
2021-12-22	42.900	43.150	42.700	42.800	40.422	1,237,898
2021-12-21	42.800	43.200	42.300	42.750	40.375	1,857,116
2021-12-20	41.850	43.150	41.750	42.550	40.186	1,470,132
2021-12-17	42.000	42.450	41.900	42.100	39.761	1,181,740
2021-12-16	41.800	42.800	41.650	42.300	39.950	2,664,639
2021-12-15	41.800	41.900	41.300	41.350	39.053	1,378,755
2021-12-14	42.500	42.650	41.600	41.600	39.289	1,641,266
2021-12-13	42.000	43.450	42.000	42.500	40.139	3,430,063
2021-12-10	41.900	42.400	41.650	41.850	39.525	1,259,158
2021-12-09	41.650	42.500	41.650	41.900	39.572	1,973,495
2021-12-08	42.000	42.450	41.600	41.600	39.289	2,269,542
2021-12-07	41.350	41.450	40.950	41.300	39.006	1,093,828
2021-12-06	40.750	41.400	40.250	41.400	39.100	1,352,197
2021-12-03	40.300	40.750	40.300	40.550	38.297	703,931
2021-12-02	40.200	40.650	39.850	40.250	38.014	1,185,081
2021-12-01	39.850	40.600	39.850	40.450	38.203	890,866
2021-11-30	40.250	40.650	39.500	39.500	37.306	1,261,450
2021-11-29	40.500	40.500	39.200	39.900	37.683	2,293,545
2021-11-26	42.000	42.000	40.800	40.900	38.628	2,177,887
2021-11-25	42.150	42.750	41.750	41.900	39.572	2,486,980
2021-11-24	42.500	42.500	41.700	41.950	39.620	1,618,673
2021-11-23	42.250	42.250	41.600	41.800	39.478	1,478,694
2021-11-22	41.500	42.300	41.400	42.250	39.903	2,523,138
2021-11-19	41.500	42.200	41.300	41.400	39.100	1,943,043
2021-11-18	40.650	42.000	40.100	41.350	39.053	4,872,513
2021-11-17	41.500	41.600	40.600	40.650	38.392	3,284,516
2021-11-16	42.050	42.050	41.150	41.150	38.864	2,077,629
2021-11-15	41.600	42.300	41.500	41.850	39.525	3,436,805
2021-11-12	41.000	41.700	40.700	41.300	39.006	1,673,904

← NewerPage 20 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.