TPK Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	43.900	44.400	43.200	43.300	43.300	2,175,151
2026-01-19	43.600	46.300	43.450	44.200	44.200	4,621,509
2026-01-16	43.400	44.000	43.200	43.300	43.300	2,696,082
2026-01-15	43.750	43.750	42.800	43.200	43.200	1,962,600
2026-01-14	43.000	44.350	42.900	43.700	43.700	4,677,743
2026-01-13	43.500	43.500	41.900	42.450	42.450	2,019,000
2026-01-12	41.500	43.150	41.300	43.100	43.100	3,704,223
2026-01-09	41.650	41.950	40.750	41.100	41.100	1,274,500
2026-01-08	42.400	43.000	41.050	41.150	41.150	2,605,390
2026-01-07	41.250	43.300	41.250	42.350	42.350	3,697,500
2026-01-06	40.450	41.250	40.400	41.050	41.050	1,828,002
2026-01-05	40.400	40.600	39.700	39.950	39.950	1,594,422
2026-01-02	40.400	41.000	40.200	40.400	40.400	1,381,230
2025-12-31	41.300	41.550	40.300	40.400	40.400	1,803,004
2025-12-30	41.600	41.600	40.900	41.000	41.000	1,392,010
2025-12-29	41.500	42.000	41.350	41.650	41.650	1,106,500
2025-12-26	42.000	42.300	40.750	41.300	41.300	1,692,435
2025-12-24	41.700	42.500	41.650	41.700	41.700	902,121
2025-12-23	41.800	41.850	41.250	41.450	41.450	1,174,200
2025-12-22	41.400	41.850	41.150	41.850	41.850	1,392,626
2025-12-19	41.400	41.500	40.950	41.150	41.150	1,283,658
2025-12-18	41.400	41.600	40.700	40.950	40.950	1,362,223
2025-12-17	41.400	42.700	41.100	41.400	41.400	2,191,236
2025-12-16	41.950	41.950	40.850	41.250	41.250	2,187,330
2025-12-15	41.750	42.650	41.300	42.200	42.200	1,307,016
2025-12-12	43.350	43.400	41.750	42.200	42.200	2,650,971
2025-12-11	43.200	43.400	42.450	42.800	42.800	1,909,311
2025-12-10	43.800	44.250	42.450	42.600	42.600	3,310,702
2025-12-09	43.500	43.800	42.850	43.550	43.550	2,863,700
2025-12-08	42.850	43.500	42.400	43.500	43.500	3,784,492
2025-12-05	41.700	42.700	41.700	42.600	42.600	2,551,681
2025-12-04	43.100	43.100	41.700	41.800	41.800	3,574,203
2025-12-03	42.750	43.700	42.100	43.300	43.300	5,056,380
2025-12-02	41.050	42.650	40.850	42.400	42.400	5,246,560
2025-12-01	41.250	41.250	40.000	40.550	40.550	2,088,446
2025-11-28	41.700	41.800	41.350	41.700	41.700	1,214,968
2025-11-27	42.400	42.400	41.250	41.450	41.450	1,647,139
2025-11-26	41.500	42.200	41.350	41.950	41.950	3,778,491
2025-11-25	40.950	41.250	40.400	41.000	41.000	2,152,100
2025-11-24	40.950	41.350	40.200	40.650	40.650	1,813,229
2025-11-21	40.800	41.250	40.050	40.450	40.450	2,712,541
2025-11-20	41.350	41.950	40.550	41.800	41.800	2,697,012
2025-11-19	41.600	41.600	40.200	40.350	40.350	2,915,726
2025-11-18	41.400	42.500	40.700	41.050	41.050	3,119,014
2025-11-17	41.000	42.300	40.700	41.450	41.450	3,344,493
2025-11-14	42.150	42.300	40.700	40.800	40.800	4,447,495
2025-11-13	42.400	42.800	41.650	42.550	42.550	4,874,147
2025-11-12	40.800	43.350	40.800	42.200	42.200	7,874,431
2025-11-11	41.200	41.600	40.150	40.250	40.250	4,772,021
2025-11-10	39.000	42.300	38.800	41.250	41.250	10,770,911
2025-11-07	38.600	41.000	38.500	38.800	38.800	9,836,672
2025-11-06	37.350	39.150	37.300	38.000	38.000	4,791,002
2025-11-05	36.750	36.750	35.350	36.050	36.050	1,068,010
2025-11-04	37.050	37.250	36.050	36.050	36.050	932,026
2025-11-03	36.300	37.150	36.100	37.050	37.050	950,001
2025-10-31	36.650	36.700	36.250	36.400	36.400	1,201,318
2025-10-30	37.500	37.750	36.500	36.600	36.600	1,389,090
2025-10-29	37.250	38.000	37.250	37.500	37.500	1,075,002
2025-10-28	37.800	37.850	36.850	37.050	37.050	852,100
2025-10-27	37.750	37.900	37.150	37.650	37.650	927,491

← NewerPage 4 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.