Taiwan IC Packaging historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	13.200	13.250	12.650	13.000	13.000	583,000
2023-08-15	13.100	13.200	13.000	13.200	13.200	201,000
2023-08-14	13.350	13.350	12.800	12.900	12.900	421,000
2023-08-11	13.650	13.800	13.400	13.400	13.400	313,000
2023-08-10	14.050	14.050	13.500	13.500	13.500	705,000
2023-08-09	14.300	14.300	13.950	13.950	13.950	280,000
2023-08-08	14.350	14.600	14.100	14.300	14.300	722,000
2023-08-07	14.000	14.250	13.800	14.150	14.150	318,000
2023-08-04	13.700	14.150	13.700	14.000	14.000	363,000
2023-08-03	13.950	13.950	13.950	13.950	13.950	0
2023-08-02	14.750	15.000	13.950	13.950	13.950	1,304,000
2023-08-01	14.500	14.750	14.450	14.550	14.550	709,000
2023-07-31	14.450	15.000	14.250	14.500	14.500	1,659,000
2023-07-28	15.550	15.550	14.050	14.450	14.450	3,421,000
2023-07-27	13.350	14.600	13.350	14.600	14.600	2,706,000
2023-07-26	13.600	13.600	13.300	13.300	13.300	598,000
2023-07-25	13.550	13.800	13.350	13.550	13.550	427,000
2023-07-24	13.650	13.750	13.200	13.500	13.500	813,000
2023-07-21	13.700	13.900	13.400	13.900	13.900	475,000
2023-07-20	13.700	14.300	13.550	13.900	13.900	484,000
2023-07-19	14.050	14.050	13.400	13.700	13.700	1,200,000
2023-07-18	14.600	14.850	13.950	13.950	13.950	1,424,000
2023-07-17	14.300	14.600	14.100	14.200	14.200	703,000
2023-07-14	14.550	14.700	14.100	14.300	14.300	1,195,000
2023-07-13	14.750	14.950	14.550	14.550	14.550	947,000
2023-07-12	14.700	14.750	14.400	14.550	14.550	1,395,000
2023-07-11	14.500	14.900	14.500	14.700	14.700	1,130,000
2023-07-10	14.600	15.300	14.350	14.500	14.500	2,535,000
2023-07-07	15.150	15.200	14.250	14.350	14.350	2,832,000
2023-07-06	15.200	15.650	14.900	15.100	15.100	3,006,000
2023-07-05	15.000	16.300	15.000	15.500	15.500	13,553,000
2023-07-04	13.800	14.950	13.500	14.950	14.950	5,202,000
2023-07-03	13.800	13.850	13.550	13.600	13.600	513,000
2023-06-30	13.650	13.900	13.400	13.750	13.750	464,000
2023-06-29	13.700	13.900	13.650	13.650	13.650	494,000
2023-06-28	14.000	14.000	13.600	13.600	13.600	1,004,000
2023-06-27	14.250	14.400	13.700	13.750	13.750	2,148,000
2023-06-26	13.600	14.550	13.450	14.100	14.100	2,228,000
2023-06-21	13.500	13.850	13.250	13.750	13.750	980,000
2023-06-20	13.300	13.700	13.250	13.450	13.450	885,000
2023-06-19	13.100	14.300	13.050	13.350	13.350	3,524,000
2023-06-16	12.700	13.100	12.700	13.050	13.050	792,000
2023-06-15	12.650	12.750	12.650	12.650	12.650	279,000
2023-06-14	12.600	12.800	12.550	12.700	12.700	398,000
2023-06-13	12.600	12.650	12.500	12.500	12.500	237,000
2023-06-12	12.700	12.700	12.450	12.450	12.450	284,000
2023-06-09	12.900	12.900	12.550	12.650	12.650	354,000
2023-06-08	12.950	12.950	12.600	12.700	12.700	590,000
2023-06-07	12.450	12.950	12.450	12.950	12.950	1,906,000
2023-06-06	12.400	12.500	12.350	12.350	12.350	225,000
2023-06-05	12.350	12.500	12.300	12.400	12.400	466,000
2023-06-02	12.400	12.450	12.250	12.250	12.250	270,000
2023-06-01	12.500	12.500	12.250	12.300	12.300	279,000
2023-05-31	12.300	12.500	12.300	12.500	12.500	265,000
2023-05-30	12.250	12.500	12.200	12.300	12.300	508,000
2023-05-29	12.500	12.500	12.050	12.250	12.250	384,000
2023-05-26	12.100	12.250	11.950	11.950	11.950	248,000
2023-05-25	12.250	12.300	12.050	12.100	12.100	195,000
2023-05-24	12.100	12.200	12.050	12.200	12.200	157,000
2023-05-23	12.050	12.200	12.050	12.150	12.150	247,000

← NewerPage 14 of 21 · 1,228 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-09-07	0.4802 TWD
2022-09-07	0.9580 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.