TPK Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	37.800	37.800	37.250	37.250	37.250	643,012
2025-10-22	37.300	38.000	37.300	37.750	37.750	644,148
2025-10-21	37.350	37.700	37.300	37.300	37.300	852,107
2025-10-20	37.350	37.400	36.800	37.200	37.200	551,260
2025-10-17	37.000	37.300	36.700	36.800	36.800	780,421
2025-10-16	36.700	37.300	36.650	37.150	37.150	627,295
2025-10-15	37.150	37.450	36.500	36.550	36.550	1,311,120
2025-10-14	38.350	38.700	36.750	36.750	36.750	2,216,075
2025-10-13	37.600	38.300	37.050	38.300	38.300	1,500,050
2025-10-09	38.750	39.450	38.350	38.750	38.750	1,409,002
2025-10-08	39.300	39.300	38.350	38.800	38.800	1,413,114
2025-10-07	39.250	39.800	39.100	39.600	39.600	2,037,021
2025-10-03	38.900	39.050	38.250	38.700	38.700	915,001
2025-10-02	39.200	39.500	38.550	38.750	38.750	870,043
2025-10-01	39.400	39.650	38.850	39.150	39.150	550,250
2025-09-30	38.800	39.450	38.400	39.450	39.450	1,125,150
2025-09-29	38.350	38.350	38.350	38.350	38.350	0
2025-09-26	39.400	39.400	37.950	38.350	38.350	2,041,140
2025-09-25	39.450	40.450	39.050	39.400	39.400	2,085,006
2025-09-24	39.300	39.600	39.000	39.350	39.350	1,350,507
2025-09-23	39.500	39.550	38.500	39.300	39.300	1,741,000
2025-09-22	40.200	40.550	39.300	39.300	39.300	2,211,052
2025-09-19	40.350	40.700	39.950	39.950	39.950	3,322,461
2025-09-18	39.600	40.200	39.450	39.800	39.800	2,283,293
2025-09-17	39.000	40.250	38.900	39.300	39.300	3,090,131
2025-09-16	38.650	39.000	38.250	38.850	38.850	1,382,451
2025-09-15	38.850	39.300	38.200	38.650	38.650	1,310,001
2025-09-12	38.400	39.100	38.300	38.500	38.500	1,271,026
2025-09-11	38.900	39.050	37.850	37.900	37.900	2,032,076
2025-09-10	38.450	39.200	38.400	38.750	38.750	1,510,000
2025-09-09	39.400	39.400	38.300	38.450	38.450	2,327,341
2025-09-08	39.200	39.750	39.000	39.500	39.500	1,853,500
2025-09-05	39.350	39.550	38.700	39.100	39.100	1,923,015
2025-09-04	40.000	40.250	39.250	39.250	39.250	1,722,522
2025-09-03	39.100	40.300	39.100	39.500	39.500	2,589,262
2025-09-02	39.900	40.200	38.900	39.050	39.050	2,464,210
2025-09-01	40.300	40.500	39.150	39.300	39.300	2,859,232
2025-08-29	42.000	42.000	40.450	40.600	40.600	3,373,166
2025-08-28	40.450	41.850	40.300	41.200	41.200	5,102,122
2025-08-27	39.700	40.700	39.700	40.250	40.250	3,661,430
2025-08-26	39.500	39.750	39.000	39.600	39.600	2,537,638
2025-08-25	39.300	39.850	38.800	39.800	39.800	3,140,547
2025-08-22	39.900	39.900	38.500	38.550	38.550	2,658,007
2025-08-21	38.000	39.500	37.800	39.250	39.250	6,050,514
2025-08-20	37.950	38.150	37.150	37.450	37.450	2,859,056
2025-08-19	37.900	38.500	37.750	37.850	37.850	2,454,557
2025-08-18	37.800	38.000	37.400	37.800	37.800	1,692,150
2025-08-15	37.200	37.950	36.800	37.750	37.750	2,412,152
2025-08-14	37.900	38.700	37.400	37.400	37.400	4,084,712
2025-08-13	37.900	38.150	37.200	37.500	37.500	3,987,200
2025-08-12	36.850	37.850	36.750	37.500	37.500	4,042,559
2025-08-11	36.450	37.300	36.350	36.800	36.800	3,434,487
2025-08-08	37.000	38.550	36.550	36.550	36.550	18,260,606
2025-08-07	35.950	36.400	35.300	36.400	36.400	13,218,304
2025-08-06	33.650	33.700	33.100	33.100	33.100	521,141
2025-08-05	33.350	33.700	33.200	33.500	33.500	818,099
2025-08-04	32.600	33.350	32.100	33.300	33.300	636,134
2025-08-01	32.200	33.150	31.900	32.750	32.750	852,067
2025-07-31	33.500	33.500	32.800	32.900	32.900	835,958
2025-07-30	33.400	33.850	33.200	33.600	33.600	949,002

← NewerPage 5 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.