Taiwan IC Packaging Corporation (TPEX:3372)
Taiwan · Delayed Price · Currency is TWD 17.60
+1.60 (10.00%)
Oct 9, 2025, 1:30 PM CST
Taiwan IC Packaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 16.05 | 17.60 | 15.80 | 17.60 | 17.60 | 10.00% | 4,158,429 |
| Oct 8, 2025 | 15.90 | 16.20 | 15.75 | 16.00 | 16.00 | - | 313,760 |
| Oct 7, 2025 | 16.35 | 16.40 | 15.85 | 16.00 | 16.00 | -2.14% | 588,735 |
| Oct 3, 2025 | 16.60 | 16.85 | 16.25 | 16.35 | 16.35 | 0.62% | 1,229,658 |
| Oct 2, 2025 | 15.35 | 16.35 | 15.30 | 16.25 | 16.25 | 6.56% | 1,166,863 |
| Oct 1, 2025 | 15.20 | 15.45 | 15.00 | 15.25 | 15.25 | 0.33% | 281,781 |
| Sep 30, 2025 | 15.00 | 15.20 | 14.90 | 15.20 | 15.20 | 1.33% | 157,443 |
| Sep 29, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Sep 26, 2025 | 15.20 | 15.20 | 14.80 | 15.00 | 15.00 | -0.99% | 259,510 |
| Sep 25, 2025 | 15.20 | 15.45 | 15.15 | 15.15 | 15.15 | 0.66% | 265,737 |
| Sep 24, 2025 | 15.20 | 15.25 | 14.90 | 15.05 | 15.05 | -1.31% | 346,130 |
| Sep 23, 2025 | 15.50 | 15.55 | 15.25 | 15.25 | 15.25 | -1.61% | 321,161 |
| Sep 22, 2025 | 16.30 | 16.30 | 15.40 | 15.50 | 15.50 | -3.73% | 719,253 |
| Sep 19, 2025 | 16.85 | 17.00 | 16.05 | 16.10 | 16.10 | -2.42% | 871,480 |
| Sep 18, 2025 | 16.15 | 16.60 | 15.95 | 16.50 | 16.50 | 3.13% | 1,496,471 |
| Sep 17, 2025 | 15.80 | 16.20 | 15.65 | 16.00 | 16.00 | 0.31% | 569,594 |
| Sep 16, 2025 | 15.55 | 16.10 | 15.15 | 15.95 | 15.95 | 2.90% | 883,539 |
| Sep 15, 2025 | 14.95 | 15.55 | 14.65 | 15.50 | 15.50 | 5.80% | 390,782 |
| Sep 12, 2025 | 14.80 | 15.25 | 14.65 | 14.65 | 14.65 | -2.66% | 410,912 |
| Sep 11, 2025 | 15.25 | 15.25 | 15.05 | 15.05 | 15.05 | -0.66% | 322,000 |
| Sep 10, 2025 | 15.05 | 15.35 | 15.05 | 15.15 | 15.15 | 1.00% | 225,724 |
| Sep 9, 2025 | 15.50 | 15.50 | 15.00 | 15.00 | 15.00 | -2.60% | 482,565 |
| Sep 8, 2025 | 15.60 | 15.60 | 14.95 | 15.40 | 15.40 | -0.65% | 620,279 |
| Sep 5, 2025 | 15.20 | 15.70 | 14.60 | 15.50 | 15.50 | 1.97% | 860,450 |
| Sep 4, 2025 | 15.85 | 15.90 | 15.10 | 15.20 | 15.20 | -5.00% | 1,089,585 |
| Sep 3, 2025 | 16.45 | 16.70 | 16.00 | 16.00 | 16.00 | -4.19% | 1,657,981 |
| Sep 2, 2025 | 15.65 | 16.85 | 15.05 | 16.70 | 16.70 | 4.05% | 2,664,651 |
| Sep 1, 2025 | 15.20 | 16.05 | 14.70 | 16.05 | 16.05 | 9.93% | 3,656,377 |
| Aug 29, 2025 | 13.40 | 14.60 | 13.35 | 14.60 | 14.60 | 9.77% | 1,119,215 |
| Aug 28, 2025 | 12.95 | 13.30 | 12.95 | 13.30 | 13.30 | 2.70% | 435,558 |
| Aug 27, 2025 | 13.15 | 13.15 | 12.95 | 12.95 | 12.95 | -0.77% | 204,787 |
| Aug 26, 2025 | 13.00 | 13.10 | 12.95 | 13.05 | 13.05 | 0.38% | 186,947 |
| Aug 25, 2025 | 13.05 | 13.30 | 13.00 | 13.00 | 13.00 | -0.38% | 165,591 |
| Aug 22, 2025 | 13.50 | 13.50 | 13.00 | 13.05 | 13.05 | -1.14% | 138,081 |
| Aug 21, 2025 | 13.05 | 13.30 | 13.00 | 13.20 | 13.20 | 1.93% | 196,687 |
| Aug 20, 2025 | 12.95 | 13.00 | 12.85 | 12.95 | 12.95 | -0.77% | 97,737 |
| Aug 19, 2025 | 13.10 | 13.10 | 12.95 | 13.05 | 13.05 | -0.38% | 154,427 |
| Aug 18, 2025 | 13.15 | 13.15 | 12.90 | 13.10 | 13.10 | -0.76% | 316,979 |
| Aug 15, 2025 | 13.50 | 13.50 | 13.20 | 13.20 | 13.20 | -0.75% | 154,099 |
| Aug 14, 2025 | 12.95 | 13.35 | 12.85 | 13.30 | 13.30 | 1.53% | 272,452 |
| Aug 13, 2025 | 13.15 | 13.15 | 12.90 | 13.10 | 13.10 | - | 233,090 |
| Aug 12, 2025 | 13.20 | 13.20 | 13.00 | 13.10 | 13.10 | -0.76% | 98,466 |
| Aug 11, 2025 | 12.90 | 13.20 | 12.90 | 13.20 | 13.20 | 1.15% | 164,593 |
| Aug 8, 2025 | 13.35 | 13.35 | 12.95 | 13.05 | 13.05 | -2.25% | 253,527 |
| Aug 7, 2025 | 12.95 | 13.40 | 12.85 | 13.35 | 13.35 | 3.09% | 659,690 |
| Aug 6, 2025 | 13.00 | 13.05 | 12.90 | 12.95 | 12.95 | -0.77% | 77,528 |
| Aug 5, 2025 | 12.95 | 13.10 | 12.95 | 13.05 | 13.05 | 0.38% | 101,435 |
| Aug 4, 2025 | 12.85 | 13.15 | 12.85 | 13.00 | 13.00 | - | 87,562 |
| Aug 1, 2025 | 12.75 | 13.10 | 12.75 | 13.00 | 13.00 | 1.96% | 149,815 |
| Jul 31, 2025 | 12.90 | 12.90 | 12.75 | 12.75 | 12.75 | -1.16% | 136,914 |