TPK Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	43.000	43.300	42.250	42.300	42.300	1,261,304
2024-10-29	43.350	43.950	42.600	42.600	42.600	2,381,716
2024-10-28	44.250	44.500	43.250	43.600	43.600	1,672,670
2024-10-25	44.150	44.600	43.500	44.000	44.000	2,259,080
2024-10-24	44.400	44.600	43.750	43.750	43.750	2,557,933
2024-10-23	43.300	45.200	43.300	44.550	44.550	5,060,440
2024-10-22	43.750	43.750	42.900	43.200	43.200	1,613,626
2024-10-21	42.150	43.650	42.150	43.650	43.650	2,871,275
2024-10-18	43.100	43.100	41.750	41.750	41.750	2,826,287
2024-10-17	41.250	43.150	41.250	42.800	42.800	4,690,294
2024-10-16	40.900	41.400	40.550	40.900	40.900	3,614,514
2024-10-15	41.800	42.000	40.900	40.950	40.950	3,248,114
2024-10-14	41.500	41.800	40.650	41.650	41.650	2,447,824
2024-10-11	42.050	42.100	41.050	41.150	41.150	2,882,535
2024-10-09	43.500	43.800	41.900	41.900	41.900	3,945,879
2024-10-08	44.500	44.650	43.000	43.100	43.100	4,529,257
2024-10-07	44.900	45.100	44.250	44.750	44.750	2,230,729
2024-10-04	44.900	45.250	44.000	44.350	44.350	2,983,721
2024-10-01	44.450	45.450	43.700	44.900	44.900	4,312,735
2024-09-30	44.700	45.100	44.050	44.100	44.100	2,644,313
2024-09-27	44.600	45.450	44.300	44.850	44.850	5,670,791
2024-09-26	50.400	50.400	44.150	44.250	44.250	22,889,816
2024-09-25	47.200	48.000	46.050	46.200	46.200	9,535,193
2024-09-24	45.700	47.850	45.350	47.150	47.150	21,363,851
2024-09-23	44.950	45.800	44.300	45.550	45.550	4,336,842
2024-09-20	46.150	46.300	44.500	44.500	44.500	7,680,005
2024-09-19	44.300	45.400	44.250	45.300	45.300	3,663,783
2024-09-18	45.200	45.850	44.350	44.400	44.400	5,362,630
2024-09-16	45.000	45.950	44.700	45.400	45.400	5,292,130
2024-09-13	44.800	45.200	44.400	44.800	44.800	4,266,604
2024-09-12	43.800	45.300	43.700	44.800	44.800	8,199,854
2024-09-11	44.200	44.250	43.000	43.000	43.000	4,299,005
2024-09-10	44.700	45.800	43.600	43.800	43.800	13,486,191
2024-09-09	42.800	44.650	42.600	44.450	44.450	6,649,270
2024-09-06	41.500	44.350	41.350	44.050	44.050	9,135,553
2024-09-05	41.400	43.150	41.200	41.300	41.300	5,404,122
2024-09-04	41.150	41.800	40.000	40.800	40.800	5,471,465
2024-09-03	44.000	44.500	43.050	43.100	43.100	4,758,097
2024-09-02	45.550	46.200	43.800	43.900	43.900	12,271,538
2024-08-30	44.100	45.250	43.900	45.200	45.200	12,726,394
2024-08-29	43.350	44.250	43.100	44.100	44.100	6,511,897
2024-08-28	42.650	45.600	42.650	43.950	43.950	13,940,676
2024-08-27	41.950	43.400	41.650	42.800	42.800	10,190,638
2024-08-26	40.400	43.000	40.400	42.350	42.350	13,353,956
2024-08-23	40.150	40.150	39.250	40.050	40.050	3,091,093
2024-08-22	41.100	41.200	40.150	40.250	40.250	3,148,801
2024-08-21	41.250	41.850	40.550	40.750	40.750	6,574,295
2024-08-20	41.100	41.300	40.550	40.850	40.850	2,580,655
2024-08-19	41.550	41.600	40.500	40.850	40.850	4,386,000
2024-08-16	40.000	42.150	40.000	41.350	41.350	9,752,002
2024-08-15	39.500	40.800	38.650	39.700	39.700	13,544,944
2024-08-14	38.800	38.800	38.000	38.350	38.350	2,961,309
2024-08-13	38.550	38.600	37.700	38.100	38.100	2,807,702
2024-08-12	38.450	38.950	38.100	38.350	38.350	2,839,245
2024-08-09	39.250	39.500	38.000	38.000	38.000	5,395,635
2024-08-08	38.200	39.100	37.850	38.400	38.400	4,042,237
2024-08-07	37.800	40.100	37.700	39.350	39.350	5,062,158
2024-08-06	39.400	39.950	35.400	37.650	37.650	7,454,033
2024-08-05	40.950	41.500	39.050	39.050	39.050	5,884,649
2024-08-02	44.850	45.000	43.350	43.350	43.350	5,426,240

← NewerPage 9 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.