Taiwan IC Packaging historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-25	15.850	16.050	15.700	15.900	14.790	198,110
2022-05-24	16.100	16.200	15.750	15.900	14.790	198,966
2022-05-23	16.300	16.350	16.000	16.000	14.883	234,337
2022-05-20	16.350	16.500	16.250	16.250	15.116	173,122
2022-05-19	15.850	16.300	15.850	16.250	15.116	221,521
2022-05-18	16.200	16.300	16.000	16.300	15.162	358,391
2022-05-17	15.800	16.000	15.650	15.900	14.790	372,703
2022-05-16	16.000	16.100	15.650	15.650	14.558	301,387
2022-05-13	15.650	15.700	15.500	15.650	14.558	277,268
2022-05-12	15.450	15.950	15.350	15.350	14.279	370,804
2022-05-11	15.600	15.700	15.400	15.600	14.511	125,267
2022-05-10	15.100	15.650	14.950	15.650	14.558	304,829
2022-05-09	15.950	15.950	15.450	15.500	14.418	399,402
2022-05-06	15.550	16.250	15.550	16.250	15.116	158,265
2022-05-05	16.350	16.650	16.250	16.350	15.209	332,643
2022-05-04	16.000	16.200	15.950	16.150	15.023	316,700
2022-05-03	16.050	16.050	15.500	15.750	14.651	249,952
2022-04-29	16.100	16.300	15.900	16.050	14.930	296,792
2022-04-28	15.800	16.000	15.550	15.800	14.697	324,168
2022-04-27	15.350	15.650	15.250	15.550	14.465	680,876
2022-04-26	16.500	16.500	16.000	16.300	15.162	395,053
2022-04-25	16.700	16.750	16.150	16.250	15.116	673,068
2022-04-22	17.100	17.100	16.900	17.000	15.814	192,720
2022-04-21	17.100	17.300	17.000	17.100	15.907	377,192
2022-04-20	17.050	17.200	16.950	17.100	15.907	219,692
2022-04-19	17.000	17.200	16.750	16.850	15.674	283,402
2022-04-18	17.000	17.100	16.700	17.000	15.814	299,106
2022-04-15	17.250	17.250	16.950	17.100	15.907	242,055
2022-04-14	17.350	17.350	17.050	17.250	16.046	213,526
2022-04-13	17.150	17.350	16.850	17.200	16.000	478,191
2022-04-12	17.150	17.200	16.500	16.750	15.581	1,426,365
2022-04-11	18.000	18.000	17.000	17.150	15.953	886,608
2022-04-08	18.200	18.250	17.950	18.050	16.790	514,370
2022-04-07	18.600	18.600	17.950	18.150	16.883	852,835
2022-04-06	18.700	18.700	18.550	18.600	17.302	403,301
2022-04-01	18.950	19.150	18.700	18.850	17.535	774,476
2022-03-31	19.600	19.650	19.150	19.200	17.860	469,403
2022-03-30	19.650	19.900	19.550	19.550	18.186	485,505
2022-03-29	19.350	19.700	19.350	19.450	18.093	223,561
2022-03-28	19.700	19.700	19.200	19.450	18.093	285,713
2022-03-25	19.850	19.950	19.600	19.700	18.325	237,085
2022-03-24	19.700	19.700	19.500	19.600	18.232	242,717
2022-03-23	19.650	19.950	19.650	19.800	18.418	385,353
2022-03-22	19.650	19.700	19.500	19.650	18.279	257,671
2022-03-21	19.400	19.850	19.400	19.550	18.186	324,865
2022-03-18	19.100	19.300	18.900	19.200	17.860	382,251
2022-03-17	18.900	19.150	18.800	19.100	17.767	562,813
2022-03-16	18.800	19.050	18.450	18.500	17.209	389,527
2022-03-15	19.000	19.000	18.550	18.700	17.395	668,001
2022-03-14	19.250	19.250	18.950	19.000	17.674	184,271
2022-03-11	19.100	19.250	19.000	19.050	17.721	248,540
2022-03-10	19.500	19.500	19.050	19.050	17.721	567,982
2022-03-09	18.750	18.750	18.500	18.700	17.395	549,397
2022-03-08	18.900	19.200	18.400	18.450	17.162	1,059,704
2022-03-07	20.100	20.100	19.250	19.300	17.953	830,994
2022-03-04	20.500	20.500	20.100	20.100	18.697	506,313
2022-03-03	20.250	20.600	20.200	20.400	18.976	818,966
2022-03-02	20.000	20.150	19.700	20.050	18.651	537,018
2022-03-01	19.300	20.000	19.300	20.000	18.604	339,181
2022-02-25	19.300	19.600	19.100	19.200	17.860	493,278

← NewerPage 19 of 21 · 1,222 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.