Taiwan IC Packaging historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 25.100 | 26.050 | 25.000 | 25.700 | 23.906 | 1,907,568 |
| 2021-11-19 | 25.400 | 25.500 | 24.550 | 24.950 | 23.209 | 2,274,210 |
| 2021-11-18 | 25.950 | 26.100 | 24.900 | 25.150 | 23.395 | 3,315,353 |
| 2021-11-17 | 25.750 | 26.250 | 25.700 | 26.000 | 24.186 | 2,469,959 |
| 2021-11-16 | 26.500 | 26.650 | 25.450 | 25.500 | 23.720 | 4,940,661 |
| 2021-11-15 | 28.650 | 28.650 | 26.150 | 26.650 | 24.790 | 6,046,619 |
| 2021-11-12 | 27.300 | 27.900 | 26.950 | 27.500 | 25.581 | 7,961,876 |
| 2021-11-11 | 26.950 | 28.950 | 26.650 | 28.150 | 26.185 | 33,249,602 |
| 2021-11-10 | 24.700 | 26.650 | 24.700 | 26.650 | 24.790 | 13,752,730 |
| 2021-11-09 | 24.200 | 24.350 | 23.750 | 24.250 | 22.558 | 949,507 |
| 2021-11-08 | 24.000 | 24.700 | 23.900 | 24.200 | 22.511 | 2,283,756 |
| 2021-11-05 | 23.500 | 23.950 | 23.150 | 23.800 | 22.139 | 1,623,524 |
| 2021-11-04 | 23.500 | 23.750 | 23.000 | 23.000 | 21.395 | 828,624 |
| 2021-11-03 | 23.700 | 23.700 | 22.900 | 23.350 | 21.720 | 1,584,536 |
| 2021-11-02 | 23.250 | 23.500 | 22.300 | 22.550 | 20.976 | 983,442 |
| 2021-11-01 | 22.700 | 23.400 | 22.700 | 23.100 | 21.488 | 1,149,880 |
| 2021-10-29 | 23.350 | 23.350 | 22.400 | 22.500 | 20.930 | 859,147 |
| 2021-10-28 | 23.400 | 23.400 | 22.700 | 22.950 | 21.348 | 821,536 |
| 2021-10-27 | 22.350 | 23.400 | 22.000 | 23.400 | 21.767 | 1,261,801 |
| 2021-10-26 | 22.650 | 22.700 | 22.000 | 22.000 | 20.465 | 689,097 |
| 2021-10-25 | 22.700 | 22.700 | 21.700 | 22.350 | 20.790 | 834,440 |
← NewerPage 21 of 21 · 1,221 trading days
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.