TPK Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	33.650	34.400	33.000	33.250	33.250	2,241,137
2025-07-28	33.400	34.150	33.050	33.650	33.650	1,295,201
2025-07-25	33.050	33.500	32.950	33.100	33.100	1,392,000
2025-07-24	33.500	33.950	32.550	33.100	33.100	1,502,306
2025-07-23	31.950	33.350	31.950	33.300	33.300	2,660,322
2025-07-22	32.250	32.400	31.350	31.550	31.550	1,221,051
2025-07-21	31.800	32.650	31.800	32.250	32.250	999,323
2025-07-18	32.700	32.800	31.950	32.000	32.000	1,386,001
2025-07-17	31.250	33.000	31.250	32.750	32.750	2,715,093
2025-07-16	30.950	31.850	30.900	31.200	31.200	1,527,001
2025-07-15	30.150	31.450	30.150	31.050	31.050	1,108,010
2025-07-14	30.150	30.600	30.050	30.300	30.300	641,039
2025-07-11	30.200	30.900	30.200	30.900	30.100	932,405
2025-07-10	30.200	30.500	30.050	30.250	29.467	752,000
2025-07-09	30.150	30.550	30.050	30.300	29.516	699,022
2025-07-08	30.650	30.650	30.000	30.100	29.321	1,270,200
2025-07-07	31.400	31.400	30.300	30.500	29.710	868,002
2025-07-04	32.100	32.300	30.950	30.950	30.950	1,027,000
2025-07-03	31.450	32.300	31.450	32.100	32.100	1,372,520
2025-07-02	31.200	31.600	31.200	31.400	31.400	467,000
2025-07-01	31.450	31.600	31.150	31.300	31.300	376,072
2025-06-30	31.750	32.050	31.150	31.150	31.150	586,050
2025-06-27	31.800	32.250	31.550	31.700	31.700	808,001
2025-06-26	31.300	32.000	31.300	31.750	31.750	1,045,001
2025-06-25	31.500	31.600	31.300	31.300	31.300	885,050
2025-06-24	30.750	31.350	30.550	31.300	31.300	1,137,503
2025-06-23	30.350	30.350	29.500	30.000	30.000	1,079,254
2025-06-20	30.850	31.000	30.500	30.600	30.600	850,051
2025-06-19	31.800	32.050	30.800	30.800	30.800	1,622,555
2025-06-18	31.400	32.000	31.350	31.750	31.750	1,258,053
2025-06-17	31.300	31.800	31.250	31.400	31.400	915,000
2025-06-16	31.400	31.500	30.800	31.250	31.250	1,015,001
2025-06-13	32.000	32.200	31.300	31.300	31.300	1,880,699
2025-06-12	32.300	32.550	31.800	32.250	32.250	2,537,021
2025-06-11	31.700	32.500	31.350	32.100	32.100	2,103,062
2025-06-10	30.750	32.200	30.750	31.700	31.700	1,622,230
2025-06-09	31.750	31.750	30.600	30.800	30.800	1,129,650
2025-06-06	30.900	31.200	30.700	30.750	30.750	462,201
2025-06-05	30.850	31.500	30.650	30.850	30.850	684,001
2025-06-04	30.500	31.200	30.500	30.900	30.900	677,002
2025-06-03	30.700	30.750	30.250	30.350	30.350	478,200
2025-06-02	31.000	31.050	30.100	30.350	30.350	1,386,186
2025-05-29	32.150	32.400	31.000	31.000	31.000	10,207,046
2025-05-28	32.300	32.700	31.850	31.900	31.900	646,001
2025-05-27	32.350	32.900	32.000	32.050	32.050	1,435,200
2025-05-26	32.500	32.600	32.200	32.350	32.350	1,060,002
2025-05-23	32.200	32.600	32.200	32.550	32.550	1,112,700
2025-05-22	31.900	32.400	31.800	32.200	32.200	1,507,100
2025-05-21	32.000	32.100	31.700	31.900	31.900	2,077,309
2025-05-20	32.900	32.900	32.100	32.150	32.150	1,662,042
2025-05-19	32.950	32.950	32.450	32.500	32.500	1,219,145
2025-05-16	32.700	33.000	32.600	32.950	32.950	1,074,700
2025-05-15	33.000	33.100	32.650	32.750	32.750	1,282,026
2025-05-14	32.950	33.200	32.500	33.100	33.100	1,947,365
2025-05-13	33.000	33.100	32.500	32.500	32.500	1,838,100
2025-05-12	32.150	32.750	32.000	32.400	32.400	2,003,001
2025-05-09	31.850	32.150	31.700	31.800	31.800	3,013,110
2025-05-08	30.600	31.950	30.600	31.750	31.750	4,001,500
2025-05-07	30.550	30.600	30.100	30.100	30.100	721,303
2025-05-06	30.350	30.800	30.250	30.450	30.450	522,001

← NewerPage 6 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.