Taiwan IC Packaging Corporation (TPEX:3372)
Taiwan · Delayed Price · Currency is TWD 16.95
+0.10 (0.59%)
At close: Dec 5, 2025
Taiwan IC Packaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16.90 | 17.15 | 16.90 | 16.95 | 16.95 | 0.59% | 355,710 |
| Dec 4, 2025 | 17.15 | 17.15 | 16.80 | 16.85 | 16.85 | -1.17% | 420,809 |
| Dec 3, 2025 | 17.20 | 17.40 | 17.00 | 17.05 | 17.05 | -0.87% | 432,562 |
| Dec 2, 2025 | 17.30 | 17.35 | 17.15 | 17.20 | 17.20 | 1.18% | 276,325 |
| Dec 1, 2025 | 17.45 | 17.45 | 16.95 | 17.00 | 17.00 | -1.73% | 454,037 |
| Nov 28, 2025 | 17.25 | 17.70 | 17.25 | 17.30 | 17.30 | 0.29% | 462,068 |
| Nov 27, 2025 | 17.20 | 17.35 | 17.05 | 17.25 | 17.25 | 0.88% | 377,718 |
| Nov 26, 2025 | 17.25 | 17.65 | 17.10 | 17.10 | 17.10 | -0.87% | 550,453 |
| Nov 25, 2025 | 17.35 | 17.75 | 17.25 | 17.25 | 17.25 | 1.47% | 417,910 |
| Nov 24, 2025 | 17.05 | 17.75 | 17.00 | 17.00 | 17.00 | 0.59% | 763,833 |
| Nov 21, 2025 | 17.90 | 18.00 | 16.60 | 16.90 | 16.90 | -7.14% | 1,449,771 |
| Nov 20, 2025 | 18.90 | 19.45 | 18.15 | 18.20 | 18.20 | -0.82% | 1,165,151 |
| Nov 19, 2025 | 19.00 | 19.10 | 18.25 | 18.35 | 18.35 | -3.17% | 1,076,039 |
| Nov 18, 2025 | 19.75 | 20.00 | 18.65 | 18.95 | 18.95 | -2.82% | 1,673,235 |
| Nov 17, 2025 | 20.45 | 20.90 | 19.45 | 19.50 | 19.50 | -2.50% | 2,038,855 |
| Nov 14, 2025 | 20.45 | 21.00 | 20.00 | 20.00 | 20.00 | -2.44% | 3,014,639 |
| Nov 13, 2025 | 19.90 | 20.90 | 19.40 | 20.50 | 20.50 | 4.06% | 4,220,817 |
| Nov 12, 2025 | 18.50 | 20.20 | 18.40 | 19.70 | 19.70 | 6.49% | 2,783,132 |
| Nov 11, 2025 | 18.80 | 19.20 | 18.50 | 18.50 | 18.50 | -1.07% | 1,140,538 |
| Nov 10, 2025 | 19.50 | 19.50 | 18.70 | 18.70 | 18.70 | -5.08% | 1,982,506 |
| Nov 7, 2025 | 19.05 | 20.50 | 18.60 | 19.70 | 19.70 | 3.14% | 4,592,606 |
| Nov 6, 2025 | 17.60 | 19.10 | 17.25 | 19.10 | 19.10 | 9.77% | 2,399,084 |
| Nov 5, 2025 | 17.25 | 18.15 | 17.15 | 17.40 | 17.40 | -5.18% | 1,474,874 |
| Nov 4, 2025 | 20.05 | 20.20 | 18.30 | 18.35 | 18.35 | -5.17% | 2,662,553 |
| Nov 3, 2025 | 17.70 | 19.35 | 17.70 | 19.35 | 19.35 | 9.94% | 2,604,500 |
| Oct 31, 2025 | 17.50 | 18.40 | 17.50 | 17.60 | 17.60 | 0.86% | 638,116 |
| Oct 30, 2025 | 17.50 | 18.10 | 17.35 | 17.45 | 17.45 | -0.57% | 427,112 |
| Oct 29, 2025 | 17.90 | 17.90 | 17.50 | 17.55 | 17.55 | -1.68% | 456,467 |
| Oct 28, 2025 | 17.70 | 18.15 | 17.55 | 17.85 | 17.85 | 0.85% | 577,546 |
| Oct 27, 2025 | 18.25 | 18.25 | 17.15 | 17.70 | 17.70 | 0.28% | 610,424 |
| Oct 23, 2025 | 17.90 | 18.00 | 17.40 | 17.65 | 17.65 | -1.40% | 638,346 |
| Oct 22, 2025 | 18.00 | 18.15 | 17.75 | 17.90 | 17.90 | -0.56% | 552,606 |
| Oct 21, 2025 | 18.20 | 18.40 | 17.85 | 18.00 | 18.00 | -0.28% | 649,857 |
| Oct 20, 2025 | 18.50 | 18.50 | 17.80 | 18.05 | 18.05 | -2.43% | 848,132 |
| Oct 17, 2025 | 19.15 | 19.15 | 18.45 | 18.50 | 18.50 | -4.88% | 1,618,643 |
| Oct 16, 2025 | 18.25 | 19.50 | 17.90 | 19.45 | 19.45 | 6.28% | 2,368,794 |
| Oct 15, 2025 | 18.40 | 18.40 | 17.10 | 18.30 | 18.30 | 2.52% | 1,055,282 |
| Oct 14, 2025 | 19.80 | 20.45 | 17.75 | 17.85 | 17.85 | -7.51% | 4,846,193 |
| Oct 13, 2025 | 16.80 | 19.30 | 16.35 | 19.30 | 19.30 | 9.66% | 4,990,558 |
| Oct 9, 2025 | 16.05 | 17.60 | 15.80 | 17.60 | 17.60 | 10.00% | 4,162,120 |
| 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 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 |