Taiwan IC Packaging historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	11.800	12.250	11.750	12.050	12.050	562,000
2023-02-16	11.700	11.900	11.600	11.850	11.850	264,000
2023-02-15	11.700	11.800	11.600	11.700	11.700	197,000
2023-02-14	11.800	11.900	11.650	11.750	11.750	228,000
2023-02-13	11.850	11.850	11.550	11.800	11.800	265,000
2023-02-10	11.850	11.950	11.800	11.850	11.850	162,000
2023-02-09	11.750	11.950	11.750	11.900	11.900	189,000
2023-02-08	11.850	12.000	11.750	11.800	11.800	340,000
2023-02-07	11.950	11.950	11.750	11.850	11.850	525,000
2023-02-06	11.800	12.450	11.800	12.050	12.050	742,000
2023-02-03	11.900	11.950	11.750	11.800	11.800	211,000
2023-02-02	11.900	12.000	11.750	11.900	11.900	504,000
2023-02-01	11.500	11.850	11.450	11.750	11.750	539,000
2023-01-31	11.200	11.450	11.200	11.450	11.450	273,000
2023-01-30	11.200	11.300	11.150	11.200	11.200	201,000
2023-01-17	11.100	11.150	11.050	11.050	11.050	138,000
2023-01-16	11.050	11.300	11.000	11.050	11.050	214,000
2023-01-13	11.200	11.200	11.000	11.050	11.050	143,000
2023-01-12	11.250	11.250	11.100	11.150	11.150	87,000
2023-01-11	11.300	11.350	11.200	11.250	11.250	136,000
2023-01-10	11.300	11.400	11.100	11.200	11.200	257,000
2023-01-09	11.200	11.450	11.200	11.350	11.350	339,000
2023-01-06	11.100	11.200	11.050	11.200	11.200	117,000
2023-01-05	11.250	11.300	11.100	11.100	11.100	148,000
2023-01-04	11.100	11.150	11.000	11.150	11.150	160,000
2023-01-03	11.050	11.300	10.950	11.100	11.100	133,000
2022-12-30	11.100	11.200	11.050	11.050	11.050	89,000
2022-12-29	11.000	11.150	10.950	11.100	11.100	90,000
2022-12-28	11.200	11.250	11.000	11.100	11.100	217,000
2022-12-27	11.250	11.350	11.150	11.300	11.300	210,000
2022-12-26	11.300	11.450	11.200	11.250	11.250	136,000
2022-12-23	11.300	11.300	11.200	11.300	11.300	148,000
2022-12-22	11.200	11.350	11.150	11.300	11.300	205,000
2022-12-21	11.150	11.350	11.150	11.150	11.150	131,000
2022-12-20	11.450	11.500	11.150	11.150	11.150	343,000
2022-12-19	11.550	11.550	11.350	11.400	11.400	156,000
2022-12-16	11.650	11.700	11.400	11.400	11.400	292,000
2022-12-15	11.800	11.850	11.650	11.750	11.750	361,000
2022-12-14	11.600	11.850	11.600	11.700	11.700	230,000
2022-12-13	11.600	11.750	11.400	11.650	11.650	428,000
2022-12-12	11.800	11.800	11.450	11.550	11.550	642,000
2022-12-09	11.950	12.350	11.850	12.000	12.000	658,000
2022-12-08	12.000	12.000	11.650	11.850	11.850	442,000
2022-12-07	11.900	12.200	11.900	12.000	12.000	648,000
2022-12-06	12.550	12.550	12.200	12.250	12.250	744,000
2022-12-05	13.050	13.050	12.500	12.550	12.550	1,317,000
2022-12-02	13.600	13.650	12.900	13.000	13.000	6,717,000
2022-12-01	12.000	12.450	12.000	12.450	12.450	1,194,000
2022-11-30	11.200	11.450	11.200	11.350	11.350	190,000
2022-11-29	11.050	11.250	11.000	11.250	11.250	109,000
2022-11-28	11.100	11.100	11.000	11.100	11.100	115,000
2022-11-25	11.250	11.250	10.900	11.100	11.100	373,000
2022-11-24	11.200	11.300	11.100	11.200	11.200	179,000
2022-11-23	11.250	11.350	11.150	11.200	11.200	175,000
2022-11-22	11.200	11.350	11.050	11.150	11.150	123,000
2022-11-21	11.350	11.400	11.200	11.200	11.200	145,000
2022-11-18	11.550	11.550	11.300	11.350	11.350	215,000
2022-11-17	11.350	11.600	11.300	11.500	11.500	234,000
2022-11-16	11.500	11.500	11.200	11.250	11.250	192,000
2022-11-15	11.200	11.600	11.200	11.500	11.500	424,000

← NewerPage 16 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.