Taiwan IC Packaging historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-18	14.000	14.400	14.000	14.400	13.395	413,190
2022-08-17	13.950	14.350	13.950	14.150	13.163	422,038
2022-08-16	14.150	14.150	13.950	13.950	12.976	297,672
2022-08-15	13.750	14.200	13.700	14.150	13.163	758,546
2022-08-12	13.550	13.800	13.500	13.700	12.744	421,145
2022-08-11	13.750	13.750	13.450	13.450	12.511	262,109
2022-08-10	13.200	13.500	13.200	13.450	12.511	194,232
2022-08-09	13.450	13.450	13.300	13.400	12.465	275,271
2022-08-08	13.200	13.700	13.150	13.600	12.651	442,373
2022-08-05	13.000	13.300	13.000	13.250	12.325	313,234
2022-08-04	13.250	13.250	12.700	12.950	12.046	308,868
2022-08-03	13.250	13.250	13.050	13.050	12.139	183,404
2022-08-02	13.500	13.500	13.200	13.250	12.325	174,791
2022-08-01	13.500	13.750	13.400	13.600	12.651	271,666
2022-07-29	13.350	13.550	13.200	13.550	12.604	308,124
2022-07-28	13.400	13.500	13.150	13.300	12.372	169,448
2022-07-27	13.250	13.350	13.100	13.350	12.418	164,031
2022-07-26	13.650	13.650	13.100	13.150	12.232	261,156
2022-07-25	13.550	13.550	13.250	13.350	12.418	278,118
2022-07-22	13.850	13.850	13.500	13.550	12.604	195,021
2022-07-21	13.550	13.750	13.350	13.650	12.697	442,675
2022-07-20	13.800	13.800	13.450	13.500	12.558	516,139
2022-07-19	13.300	14.050	13.200	13.550	12.604	1,357,826
2022-07-18	12.750	13.250	12.750	13.100	12.186	482,114
2022-07-15	12.650	12.800	12.500	12.700	11.814	247,097
2022-07-14	12.300	12.650	12.200	12.550	11.674	301,407
2022-07-13	12.300	12.450	12.250	12.300	11.442	273,305
2022-07-12	12.550	12.550	11.900	11.950	11.116	575,913
2022-07-11	12.800	12.800	12.550	12.700	11.814	273,155
2022-07-08	12.600	12.850	12.100	12.700	11.814	820,238
2022-07-07	12.200	12.500	11.900	12.450	11.581	820,061
2022-07-06	12.750	12.750	12.050	12.200	11.349	468,252
2022-07-05	12.900	13.050	12.500	12.900	12.000	319,223
2022-07-04	12.300	13.100	12.300	12.650	11.767	555,832
2022-07-01	13.500	13.550	12.250	12.300	11.442	947,137
2022-06-30	14.000	14.000	13.450	13.550	12.604	576,228
2022-06-29	14.100	14.250	13.900	14.100	13.116	272,257
2022-06-28	15.000	15.000	14.250	14.250	13.256	453,053
2022-06-27	14.650	14.950	14.650	14.900	13.860	314,108
2022-06-24	14.500	14.700	14.400	14.450	13.442	321,451
2022-06-23	14.650	14.900	14.250	14.250	13.256	704,025
2022-06-22	15.400	15.400	14.500	14.550	13.535	857,205
2022-06-21	15.100	15.350	14.850	15.200	14.139	355,930
2022-06-20	15.800	15.900	14.700	14.850	13.814	1,080,078
2022-06-17	15.800	15.950	15.450	15.450	14.372	844,230
2022-06-16	16.750	17.000	15.900	15.900	14.790	659,385
2022-06-15	16.800	16.900	16.500	16.650	15.488	404,046
2022-06-14	16.600	17.250	16.550	16.750	15.581	726,089
2022-06-13	17.050	17.200	16.700	16.700	15.535	651,935
2022-06-10	17.350	17.600	17.300	17.550	16.325	582,283
2022-06-09	17.350	17.700	17.250	17.500	16.279	775,152
2022-06-08	17.750	17.900	17.250	17.250	16.046	1,419,629
2022-06-07	18.050	18.350	17.800	18.000	16.744	827,534
2022-06-06	18.400	18.600	17.750	18.050	16.790	1,518,427
2022-06-02	18.600	19.250	18.300	18.400	17.116	6,089,647
2022-06-01	16.300	17.800	16.300	17.800	16.558	1,313,944
2022-05-31	16.250	16.300	16.000	16.200	15.069	267,374
2022-05-30	16.300	16.350	16.150	16.250	15.116	154,928
2022-05-27	15.950	16.150	15.950	16.100	14.976	167,229
2022-05-26	15.950	16.000	15.800	15.900	14.790	148,390

← NewerPage 18 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.