TPK Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	37.200	37.200	36.350	36.350	36.350	701,776
2025-02-03	36.800	37.500	36.100	37.100	37.100	1,268,372
2025-01-22	37.950	38.250	37.300	37.550	37.550	864,991
2025-01-21	37.250	37.800	37.200	37.700	37.700	1,227,545
2025-01-20	37.200	37.300	36.650	37.250	37.250	999,496
2025-01-17	36.450	37.300	36.450	36.900	36.900	1,293,877
2025-01-16	36.350	37.050	36.200	36.450	36.450	1,475,828
2025-01-15	36.050	36.500	35.700	35.800	35.800	1,674,276
2025-01-14	35.700	36.300	35.400	36.250	36.250	1,065,856
2025-01-13	36.500	36.500	35.100	35.500	35.500	1,875,815
2025-01-10	36.900	37.200	36.400	36.500	36.500	1,123,086
2025-01-09	38.100	38.300	36.700	36.950	36.950	1,877,037
2025-01-08	38.150	38.350	37.400	38.350	38.350	1,667,513
2025-01-07	38.800	39.850	38.000	38.000	38.000	3,099,874
2025-01-06	38.500	38.850	38.150	38.450	38.450	978,524
2025-01-03	38.500	38.950	38.000	38.050	38.050	1,104,276
2025-01-02	38.500	38.900	38.250	38.400	38.400	1,018,492
2024-12-31	39.000	39.000	38.300	38.750	38.750	1,227,278
2024-12-30	39.500	39.750	39.050	39.100	39.100	857,279
2024-12-27	40.100	40.100	39.500	39.550	39.550	1,246,528
2024-12-26	39.500	40.750	39.500	39.900	39.900	4,153,971
2024-12-25	39.600	39.600	39.000	39.150	39.150	810,764
2024-12-24	39.250	39.850	38.950	39.200	39.200	1,090,258
2024-12-23	38.500	39.550	38.500	39.000	39.000	1,181,118
2024-12-20	38.300	38.550	37.750	37.900	37.900	1,563,844
2024-12-19	38.100	38.900	37.950	38.350	38.350	1,066,893
2024-12-18	37.850	38.800	37.500	38.750	38.750	1,058,757
2024-12-17	37.950	38.450	37.850	37.850	37.850	1,186,736
2024-12-16	39.150	39.150	37.800	37.850	37.850	1,808,531
2024-12-13	39.950	40.050	38.500	38.950	38.950	2,214,443
2024-12-12	40.100	40.750	39.750	39.850	39.850	905,948
2024-12-11	40.350	40.350	39.650	39.700	39.700	1,381,229
2024-12-10	40.450	41.300	40.250	40.350	40.350	758,650
2024-12-09	41.600	41.600	40.300	40.450	40.450	1,468,574
2024-12-06	41.600	41.850	41.250	41.300	41.300	1,047,922
2024-12-05	42.100	42.250	41.450	41.600	41.600	951,071
2024-12-04	41.950	42.000	41.500	41.700	41.700	1,267,961
2024-12-03	41.750	42.250	41.500	41.550	41.550	1,471,862
2024-12-02	41.750	41.950	41.400	41.600	41.600	1,262,844
2024-11-29	40.450	41.750	40.300	41.450	41.450	2,145,805
2024-11-28	40.400	40.650	39.700	40.450	40.450	1,230,338
2024-11-27	41.700	41.750	40.250	40.400	40.400	1,575,715
2024-11-26	41.200	42.050	40.850	41.200	41.200	1,569,244
2024-11-25	40.000	41.650	40.000	41.400	41.400	2,196,306
2024-11-22	39.850	41.050	39.850	40.350	40.350	2,117,813
2024-11-21	39.250	39.750	38.900	39.400	39.400	1,863,441
2024-11-20	40.350	40.400	39.200	39.250	39.250	1,943,299
2024-11-19	39.700	40.500	39.650	40.300	40.300	1,329,740
2024-11-18	40.100	40.400	39.600	39.600	39.600	828,728
2024-11-15	40.200	40.800	39.700	40.100	40.100	1,155,600
2024-11-14	40.400	41.300	39.800	40.200	40.200	1,903,567
2024-11-13	40.100	40.450	39.600	40.150	40.150	1,077,794
2024-11-12	40.500	40.900	39.550	39.750	39.750	3,006,172
2024-11-11	42.000	42.000	40.900	41.050	41.050	1,653,122
2024-11-08	43.500	43.550	41.900	41.900	41.900	2,793,712
2024-11-07	41.650	44.300	41.650	43.400	43.400	3,609,919
2024-11-06	41.550	41.650	41.200	41.350	41.350	1,064,994
2024-11-05	41.500	42.200	41.050	41.100	41.100	1,876,369
2024-11-04	42.300	42.450	41.450	41.500	41.500	1,884,776
2024-11-01	41.600	42.450	41.250	42.300	42.300	1,411,912

← NewerPage 8 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.