TPK Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	59.300	60.900	58.700	60.100	60.100	7,835,862
2026-04-27	60.600	60.600	56.600	59.300	59.300	8,637,428
2026-04-24	64.100	64.500	57.700	58.900	58.900	15,533,802
2026-04-23	67.000	67.500	59.400	61.700	61.700	26,133,998
2026-04-22	71.100	71.100	65.500	66.000	66.000	18,168,668
2026-04-21	71.400	73.400	69.100	69.800	69.800	14,429,864
2026-04-20	72.000	74.300	68.100	71.200	71.200	31,090,971
2026-04-17	69.000	75.200	65.300	72.100	72.100	41,399,332
2026-04-16	69.500	71.300	64.600	68.400	68.400	47,377,602
2026-04-15	64.500	66.500	64.400	66.500	66.500	14,935,660
2026-04-14	60.500	60.500	59.900	60.500	60.500	9,326,291
2026-04-13	50.600	55.000	49.950	55.000	55.000	14,094,834
2026-04-10	52.800	52.800	49.300	50.000	50.000	11,402,434
2026-04-09	52.000	53.300	50.200	51.300	51.300	16,238,715
2026-04-08	51.300	52.000	49.650	51.700	51.700	20,033,626
2026-04-07	45.900	48.700	45.300	48.700	48.700	13,107,595
2026-04-02	43.500	44.700	43.500	44.300	44.300	2,792,529
2026-04-01	44.350	45.100	43.450	43.450	43.450	2,371,037
2026-03-31	44.500	45.350	43.200	43.400	43.400	3,682,218
2026-03-30	45.600	46.950	44.900	44.900	44.900	4,126,504
2026-03-27	46.000	46.950	44.550	46.550	46.550	5,286,721
2026-03-26	45.300	47.200	45.200	46.200	46.200	9,062,973
2026-03-25	46.000	46.500	44.700	44.750	44.750	5,029,086
2026-03-24	46.700	47.200	44.850	45.100	45.100	6,377,095
2026-03-23	44.300	47.000	44.200	45.450	45.450	6,991,490
2026-03-20	45.150	47.500	44.350	46.000	46.000	14,831,739
2026-03-19	42.350	45.750	42.100	45.150	45.150	14,933,652
2026-03-18	40.500	42.550	40.250	42.000	42.000	5,595,226
2026-03-17	38.750	39.700	38.750	39.050	39.050	1,574,030
2026-03-16	39.300	39.850	38.300	38.550	38.550	1,741,033
2026-03-13	39.000	39.550	38.550	38.950	38.950	1,403,931
2026-03-12	39.400	40.000	38.700	39.350	39.350	1,833,570
2026-03-11	38.850	39.900	38.850	39.400	39.400	1,062,583
2026-03-10	39.200	39.250	37.950	38.650	38.650	1,518,171
2026-03-09	37.800	38.100	37.150	38.000	38.000	2,300,214
2026-03-06	39.000	40.300	38.950	40.050	40.050	1,448,453
2026-03-05	39.500	40.000	38.900	39.450	39.450	1,326,025
2026-03-04	41.300	41.300	38.200	38.400	38.400	4,038,033
2026-03-03	41.550	42.900	40.750	41.900	41.900	2,355,502
2026-03-02	41.000	42.400	41.000	41.700	41.700	2,119,103
2026-02-26	41.850	42.950	41.700	42.900	42.900	2,555,091
2026-02-25	42.100	42.700	41.600	41.950	41.950	1,607,116
2026-02-24	40.400	42.250	40.100	42.100	42.100	3,516,192
2026-02-23	39.550	41.350	39.150	40.400	40.400	2,949,295
2026-02-11	39.900	40.250	38.750	38.850	38.850	1,868,003
2026-02-10	38.950	38.950	38.100	38.100	38.100	1,062,057
2026-02-09	38.600	40.200	38.500	38.500	38.500	1,827,010
2026-02-06	38.150	38.150	37.050	37.900	37.900	1,391,002
2026-02-05	38.850	39.150	38.100	38.200	38.200	1,433,016
2026-02-04	38.250	39.250	38.200	39.050	39.050	1,057,008
2026-02-03	38.750	39.250	38.200	38.200	38.200	1,187,030
2026-02-02	38.750	38.750	37.850	38.200	38.200	1,551,789
2026-01-30	39.500	39.550	38.250	38.850	38.850	2,389,395
2026-01-29	40.800	40.800	39.400	39.800	39.800	2,918,862
2026-01-28	41.600	42.050	40.550	40.650	40.650	2,263,200
2026-01-27	42.700	42.750	41.600	41.750	41.750	1,859,031
2026-01-26	42.350	42.900	42.000	42.650	42.650	1,100,013
2026-01-23	43.200	43.500	42.100	42.250	42.250	1,720,517
2026-01-22	42.950	43.750	42.150	42.600	42.600	2,167,565
2026-01-21	43.000	43.400	42.100	42.550	42.550	1,914,263

← NewerPage 3 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.