TPK Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	30.950	31.450	30.100	30.500	30.500	1,451,270
2025-05-02	30.850	31.350	30.700	31.100	31.100	1,173,001
2025-04-30	31.300	31.650	30.600	30.600	30.600	1,102,293
2025-04-29	30.900	31.300	30.600	31.200	31.200	901,597
2025-04-28	31.350	31.350	30.600	30.700	30.700	673,334
2025-04-25	31.050	31.200	30.800	30.950	30.950	1,254,103
2025-04-24	31.000	31.000	30.300	30.500	30.500	1,508,887
2025-04-23	30.300	30.800	30.150	30.800	30.800	1,763,766
2025-04-22	29.350	29.950	29.150	29.750	29.750	1,456,868
2025-04-21	30.500	30.650	29.700	29.750	29.750	1,072,413
2025-04-18	30.500	30.750	30.150	30.500	30.500	978,475
2025-04-17	30.000	30.400	29.500	30.400	30.400	1,594,989
2025-04-16	30.700	30.750	30.150	30.400	30.400	1,925,319
2025-04-15	30.600	31.200	30.400	31.000	31.000	2,352,042
2025-04-14	29.750	30.600	29.350	30.450	30.450	4,372,395
2025-04-11	26.700	29.950	26.000	29.200	29.200	6,978,036
2025-04-10	28.450	28.650	28.250	28.650	28.650	2,268,169
2025-04-09	28.300	28.700	26.050	26.050	26.050	8,031,942
2025-04-08	28.950	29.850	28.900	28.900	28.900	4,498,180
2025-04-07	32.100	32.100	32.100	32.100	32.100	288,157
2025-04-02	35.500	35.850	35.250	35.650	35.650	749,453
2025-04-01	34.950	36.150	34.950	35.700	35.700	1,254,626
2025-03-31	36.300	36.350	34.750	34.750	34.750	3,291,519
2025-03-28	37.350	37.350	36.100	36.800	36.800	2,258,098
2025-03-27	37.800	37.950	37.350	37.500	37.500	1,143,450
2025-03-26	37.750	38.150	37.650	37.850	37.850	953,288
2025-03-25	38.200	38.450	37.450	37.500	37.500	1,982,125
2025-03-24	39.200	39.550	37.800	37.850	37.850	4,342,129
2025-03-21	37.700	37.700	37.100	37.200	37.200	841,867
2025-03-20	36.950	37.750	36.950	37.600	37.600	883,488
2025-03-19	36.850	37.250	36.700	36.700	36.700	720,928
2025-03-18	37.150	37.450	37.050	37.100	37.100	877,041
2025-03-17	36.900	37.200	36.750	37.000	37.000	581,582
2025-03-14	36.800	37.150	36.450	36.750	36.750	1,083,197
2025-03-13	37.450	37.850	36.250	36.400	36.400	1,463,675
2025-03-12	37.000	37.200	36.600	36.950	36.950	984,218
2025-03-11	36.800	37.000	35.700	36.900	36.900	1,960,604
2025-03-10	37.700	38.300	37.450	37.550	37.550	696,867
2025-03-07	37.750	38.350	37.700	37.700	37.700	1,193,440
2025-03-06	39.000	39.000	38.200	38.200	38.200	921,981
2025-03-05	38.500	38.900	38.150	38.850	38.850	1,198,808
2025-03-04	38.050	38.750	37.600	38.650	38.650	1,076,023
2025-03-03	39.300	39.300	38.300	38.550	38.550	1,377,387
2025-02-27	40.000	40.500	39.200	39.350	39.350	1,156,123
2025-02-26	40.100	40.100	39.700	39.900	39.900	678,637
2025-02-25	40.000	40.200	39.750	39.900	39.900	1,026,290
2025-02-24	40.300	40.500	40.100	40.250	40.250	718,595
2025-02-21	40.700	40.700	40.250	40.550	40.550	897,427
2025-02-20	40.900	40.950	40.350	40.550	40.550	973,304
2025-02-19	40.250	40.950	40.250	40.700	40.700	2,192,442
2025-02-18	40.300	40.600	39.800	39.850	39.850	1,288,142
2025-02-17	40.550	40.800	40.200	40.300	40.300	1,174,784
2025-02-14	40.200	40.500	39.800	40.100	40.100	1,530,057
2025-02-13	39.350	40.200	39.350	40.150	40.150	2,482,100
2025-02-12	39.250	39.950	39.150	39.150	39.150	1,396,905
2025-02-11	39.550	39.650	39.100	39.150	39.150	1,368,532
2025-02-10	39.600	39.850	39.150	39.400	39.400	1,400,555
2025-02-07	39.400	39.800	39.150	39.750	39.750	3,089,881
2025-02-06	37.150	39.950	37.150	39.150	39.150	4,038,996
2025-02-05	36.800	37.050	36.600	36.600	36.600	667,567

← NewerPage 7 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.