TPK Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	69.900	71.500	68.500	71.300	71.300	4,786,868
2026-10-16	70.600	73.900	70.600	71.200	71.200	5,221,416
2026-10-15	71.500	72.800	69.600	69.900	69.900	5,882,406
2026-10-14	72.900	73.500	71.900	73.200	73.200	4,204,356
2026-10-13	73.700	74.300	71.600	72.300	72.300	5,316,067
2026-10-12	73.500	75.800	73.300	74.700	74.700	7,021,755
2026-10-08	75.600	76.300	74.400	74.400	74.400	6,300,991
2026-10-07	75.800	77.500	75.500	76.300	76.300	8,405,042
2026-10-06	77.400	79.500	76.000	76.800	76.800	17,587,409
2026-10-05	80.800	81.000	76.600	76.800	76.800	28,712,528
2026-10-02	73.500	80.600	73.000	80.600	80.600	28,448,590
2026-10-01	73.700	75.800	71.700	73.300	73.300	25,923,635
2026-09-30	69.100	75.500	68.900	75.500	75.500	36,673,810
2026-09-29	65.500	69.500	65.500	68.700	68.700	11,263,937
2026-09-24	64.600	65.900	64.200	65.600	65.600	2,470,931
2026-09-23	66.300	67.500	64.800	64.800	64.800	4,024,219
2026-09-22	66.400	67.500	65.400	65.600	65.600	4,904,163
2026-09-21	64.900	66.800	64.300	65.700	65.700	4,718,748
2026-09-18	64.500	64.700	63.400	64.500	64.500	2,363,166
2026-09-17	64.200	65.800	63.700	63.800	63.800	2,478,300
2026-09-16	62.100	64.800	62.100	64.000	64.000	3,236,884
2026-09-15	63.400	64.200	61.500	61.500	61.500	2,281,822
2026-09-14	60.600	65.300	60.000	63.400	63.400	4,351,021
2026-09-11	61.400	62.200	60.500	61.700	61.700	1,613,002
2026-09-10	64.300	64.300	62.300	62.600	62.600	2,892,231
2026-09-09	64.000	65.300	64.000	64.200	64.200	2,363,251
2026-09-08	66.300	66.800	63.700	63.900	63.900	3,405,109
2026-09-07	66.100	66.800	65.400	65.800	65.800	2,701,500
2026-09-04	66.000	67.200	64.700	65.500	65.500	2,712,655
2026-09-03	67.400	68.800	64.700	64.700	64.700	5,577,596
2026-09-02	67.400	68.400	66.500	67.000	67.000	4,320,169
2026-09-01	68.300	69.700	67.700	67.800	67.800	4,896,500
2026-08-31	67.600	69.500	67.100	68.200	68.200	5,497,619
2026-08-28	68.000	68.700	67.200	67.600	67.600	4,634,717
2026-08-27	68.200	69.000	66.900	67.500	67.500	5,151,469
2026-08-26	66.100	69.000	65.800	68.100	68.100	9,686,553
2026-08-25	63.300	66.100	61.600	66.000	66.000	6,529,437
2026-08-24	64.800	67.000	63.000	63.100	63.100	9,148,735
2026-08-21	63.900	64.200	62.100	63.300	63.300	6,918,029
2026-08-20	63.900	65.400	62.300	65.100	65.100	11,625,782
2026-08-19	59.500	60.400	58.600	59.500	59.500	2,588,083
2026-08-18	62.600	62.600	60.100	60.200	60.200	2,771,042
2026-08-17	61.500	62.800	61.100	62.600	62.600	1,960,102
2026-08-14	63.000	63.300	61.300	61.600	61.600	2,700,929
2026-08-13	64.000	64.700	62.400	62.600	62.600	2,900,519
2026-08-12	63.200	64.000	63.100	63.200	63.200	2,887,679
2026-08-11	63.200	64.400	62.000	62.900	62.900	3,810,573
2026-08-10	61.200	64.400	61.100	63.300	63.300	5,270,451
2026-08-07	62.400	62.800	60.100	60.400	60.400	4,093,545
2026-08-06	61.100	61.800	59.400	61.800	61.800	3,812,188
2026-08-05	61.600	62.700	61.100	61.600	61.600	5,766,500
2026-08-04	57.100	59.900	56.300	59.900	59.900	5,077,501
2026-08-03	53.900	58.200	53.500	57.700	57.700	4,899,301
2026-07-31	54.700	55.000	53.400	54.700	54.700	4,554,000
2026-07-30	53.100	54.600	50.100	50.600	50.600	6,329,212
2026-07-29	57.200	57.800	51.800	53.500	53.500	9,921,502
2026-07-28	58.900	59.000	56.700	57.000	57.000	5,432,913
2026-07-27	62.100	62.600	59.800	61.400	61.400	4,260,862
2026-07-24	64.300	65.100	62.400	62.700	62.700	4,243,402
2026-07-23	66.100	66.600	63.000	64.300	64.300	4,554,246

Page 1 of 5 · 243 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.