Taiwan IC Packaging historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-14	11.200	11.350	11.100	11.200	11.200	185,000
2022-11-11	11.400	11.550	11.200	11.200	11.200	206,000
2022-11-10	11.300	11.350	11.100	11.150	11.150	189,000
2022-11-09	11.150	11.500	11.100	11.450	11.450	441,000
2022-11-08	11.250	11.500	11.000	11.000	11.000	340,000
2022-11-07	11.300	11.400	11.100	11.250	11.250	255,000
2022-11-04	10.850	11.300	10.700	11.300	11.300	247,000
2022-11-03	10.750	10.950	10.600	10.850	10.850	186,000
2022-11-02	10.600	10.950	10.600	10.900	10.900	234,000
2022-11-01	10.500	10.750	10.500	10.600	10.600	231,000
2022-10-31	10.300	10.550	10.250	10.500	10.500	242,000
2022-10-28	10.400	10.450	10.300	10.300	10.300	87,000
2022-10-27	10.250	10.500	10.250	10.450	10.450	224,000
2022-10-26	10.150	10.450	10.150	10.150	10.150	112,000
2022-10-25	10.300	10.300	10.100	10.150	10.150	216,000
2022-10-24	10.350	10.500	10.300	10.350	10.350	172,000
2022-10-21	10.300	10.400	10.100	10.150	10.150	175,000
2022-10-20	10.300	10.450	10.200	10.300	10.300	218,000
2022-10-19	10.500	10.650	10.350	10.450	10.450	260,000
2022-10-18	10.400	10.450	10.200	10.350	10.350	179,000
2022-10-17	10.250	10.300	10.100	10.250	10.250	204,000
2022-10-14	10.400	10.550	10.300	10.450	10.450	510,000
2022-10-13	10.750	10.750	10.100	10.150	10.150	472,000
2022-10-12	10.500	10.700	10.300	10.650	10.650	317,000
2022-10-11	11.000	11.000	10.600	10.650	10.650	461,000
2022-10-07	11.500	11.800	11.300	11.350	11.350	486,000
2022-10-06	12.350	12.400	11.700	11.700	11.700	1,404,000
2022-10-05	10.950	11.850	10.950	11.850	11.850	918,000
2022-10-04	10.900	11.050	10.750	10.800	10.800	170,000
2022-10-03	10.450	10.800	10.450	10.750	10.750	180,000
2022-09-30	10.400	10.500	10.100	10.500	10.500	223,000
2022-09-29	10.200	10.600	10.200	10.500	10.500	311,000
2022-09-28	10.900	10.900	10.100	10.300	10.300	462,000
2022-09-27	10.850	11.000	10.750	10.900	10.900	236,000
2022-09-26	11.800	11.800	10.800	10.850	10.850	665,000
2022-09-23	12.400	12.400	11.650	11.950	11.950	346,000
2022-09-22	12.300	12.450	12.200	12.350	12.350	101,000
2022-09-21	12.400	12.650	12.350	12.400	12.400	175,000
2022-09-20	12.500	12.500	12.300	12.450	12.450	169,000
2022-09-19	12.550	12.700	12.450	12.500	12.500	174,000
2022-09-16	12.700	12.700	12.450	12.600	12.600	231,000
2022-09-15	12.650	12.800	12.650	12.700	12.700	126,000
2022-09-14	12.600	12.750	12.400	12.650	12.650	171,000
2022-09-13	12.850	12.950	12.750	12.750	12.750	160,000
2022-09-12	12.750	12.950	12.700	12.850	12.850	305,000
2022-09-08	12.950	12.950	12.650	12.700	12.700	524,000
2022-09-07	13.300	13.300	12.850	12.900	12.900	525,000
2022-09-06	14.650	14.650	14.300	14.300	13.302	824,000
2022-09-05	14.950	14.950	14.600	14.650	13.628	529,000
2022-09-02	15.050	15.050	14.800	14.850	13.814	374,502
2022-09-01	15.150	15.150	14.850	15.050	14.000	382,192
2022-08-31	14.950	15.250	14.900	15.150	14.093	604,511
2022-08-30	15.000	15.050	14.750	14.950	13.907	645,062
2022-08-29	14.500	15.350	14.300	15.000	13.953	1,324,464
2022-08-26	15.000	15.300	14.650	14.650	13.628	576,624
2022-08-25	14.600	15.050	14.600	14.850	13.814	580,915
2022-08-24	14.450	14.650	14.350	14.450	13.442	308,843
2022-08-23	14.500	14.500	14.000	14.250	13.256	333,203
2022-08-22	14.350	14.600	14.300	14.350	13.349	435,799
2022-08-19	14.400	14.650	14.350	14.400	13.395	535,222

← NewerPage 17 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.