Taiwan IC Packaging historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-24	20.000	20.050	19.200	19.250	17.907	867,622
2022-02-23	20.000	20.150	19.900	20.000	18.604	290,548
2022-02-22	20.500	20.600	19.800	20.000	18.604	555,646
2022-02-21	20.400	20.450	20.200	20.300	18.883	299,768
2022-02-18	20.250	20.500	19.800	20.450	19.023	286,629
2022-02-17	20.400	20.600	20.200	20.250	18.837	442,340
2022-02-16	20.400	20.450	20.100	20.250	18.837	293,776
2022-02-15	20.000	20.250	19.850	19.900	18.511	494,036
2022-02-14	20.250	20.300	19.800	19.900	18.511	707,320
2022-02-11	20.800	20.800	20.600	20.600	19.162	885,509
2022-02-10	21.350	21.650	21.350	21.350	19.860	606,311
2022-02-09	21.150	21.450	21.000	21.350	19.860	523,112
2022-02-08	20.700	21.250	20.550	21.150	19.674	621,892
2022-02-07	20.350	20.600	20.000	20.550	19.116	419,356
2022-01-26	19.950	20.100	19.650	19.850	18.465	641,189
2022-01-25	20.100	20.200	19.800	19.950	18.558	705,672
2022-01-24	20.050	20.200	19.500	20.100	18.697	731,673
2022-01-21	20.900	20.900	20.200	20.250	18.837	955,001
2022-01-20	20.950	21.150	20.700	20.950	19.488	553,667
2022-01-19	21.000	21.100	20.800	20.950	19.488	340,029
2022-01-18	21.150	21.750	21.100	21.300	19.814	633,231
2022-01-17	20.300	21.250	20.300	21.100	19.627	690,934
2022-01-14	20.800	20.800	20.000	20.350	18.930	1,125,114
2022-01-13	21.000	21.200	20.750	20.750	19.302	859,109
2022-01-12	21.450	21.550	20.800	20.950	19.488	1,133,450
2022-01-11	22.200	22.200	21.350	21.400	19.907	935,634
2022-01-10	21.750	22.200	21.500	22.000	20.465	481,379
2022-01-07	22.800	22.900	21.500	21.850	20.325	2,898,489
2022-01-06	23.200	23.450	23.050	23.100	21.488	667,794
2022-01-05	23.950	23.950	23.250	23.400	21.767	1,478,294
2022-01-04	24.250	24.350	23.900	23.950	22.279	765,593
2022-01-03	24.500	24.550	24.000	24.100	22.418	633,794
2021-12-30	24.350	24.500	24.150	24.200	22.511	556,153
2021-12-29	24.250	24.400	24.050	24.250	22.558	640,627
2021-12-28	24.550	24.700	24.100	24.150	22.465	616,125
2021-12-27	24.800	24.850	24.200	24.300	22.604	912,215
2021-12-24	24.400	25.100	24.200	24.600	22.883	1,799,339
2021-12-23	24.150	24.450	24.100	24.100	22.418	662,426
2021-12-22	23.900	24.200	23.900	24.050	22.372	579,141
2021-12-21	23.650	23.850	23.500	23.750	22.093	484,936
2021-12-20	23.600	23.950	23.450	23.600	21.953	603,246
2021-12-17	24.200	24.550	23.550	23.550	21.906	1,369,913
2021-12-16	24.100	24.400	23.850	24.100	22.418	946,083
2021-12-15	23.550	23.950	23.200	23.550	21.906	704,464
2021-12-14	24.400	24.400	23.400	23.400	21.767	1,503,918
2021-12-13	24.150	24.600	24.000	24.200	22.511	956,634
2021-12-10	24.200	24.500	24.000	24.100	22.418	986,534
2021-12-09	24.800	24.800	24.200	24.300	22.604	1,333,491
2021-12-08	25.050	25.150	24.600	24.600	22.883	1,721,052
2021-12-07	25.000	25.150	24.450	24.600	22.883	3,132,615
2021-12-06	25.750	25.750	25.150	25.300	23.534	849,650
2021-12-03	25.400	25.800	25.100	25.400	23.627	1,355,301
2021-12-02	26.000	26.250	25.000	25.100	23.348	2,597,410
2021-12-01	25.850	26.450	25.500	26.050	24.232	1,964,282
2021-11-30	25.600	26.600	25.450	26.100	24.279	3,260,716
2021-11-29	25.050	25.350	23.900	24.950	23.209	2,455,595
2021-11-26	25.500	26.250	25.300	25.400	23.627	2,839,671
2021-11-25	26.550	26.550	25.600	25.600	23.813	2,625,120
2021-11-24	25.150	26.000	25.000	26.000	24.186	1,768,677
2021-11-23	25.850	25.850	24.950	25.100	23.348	1,587,540

← NewerPage 20 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.