Taiwan IC Packaging Corporation (TPEX:3372)
Taiwan · Delayed Price · Currency is TWD 15.20
-0.80 (-5.00%)
Sep 4, 2025, 2:31 PM CST
Taiwan IC Packaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 15.85 | 15.90 | 15.10 | 15.20 | 15.20 | -5.00% | 1,088,585 |
| 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 |
| Jul 30, 2025 | 12.65 | 13.05 | 12.65 | 12.90 | 12.90 | 1.98% | 117,190 |
| Jul 29, 2025 | 12.85 | 12.85 | 12.65 | 12.65 | 12.65 | -1.56% | 90,433 |
| Jul 28, 2025 | 12.85 | 12.90 | 12.70 | 12.85 | 12.85 | -0.39% | 61,779 |
| Jul 25, 2025 | 13.15 | 13.15 | 12.90 | 12.90 | 12.90 | - | 83,813 |
| Jul 24, 2025 | 12.95 | 12.95 | 12.85 | 12.90 | 12.90 | - | 79,118 |
| Jul 23, 2025 | 12.85 | 13.05 | 12.85 | 12.90 | 12.90 | -0.77% | 123,868 |
| Jul 22, 2025 | 13.05 | 13.05 | 12.90 | 13.00 | 13.00 | -1.14% | 124,575 |
| Jul 21, 2025 | 13.10 | 13.20 | 13.00 | 13.15 | 13.15 | -0.38% | 145,044 |
| Jul 18, 2025 | 13.25 | 13.40 | 13.10 | 13.20 | 13.20 | -0.38% | 71,732 |
| Jul 17, 2025 | 13.30 | 13.50 | 13.10 | 13.25 | 13.25 | -0.38% | 119,982 |
| Jul 16, 2025 | 13.25 | 13.50 | 13.25 | 13.30 | 13.30 | -1.12% | 93,818 |
| Jul 15, 2025 | 13.25 | 13.50 | 13.25 | 13.45 | 13.45 | 0.37% | 40,735 |
| Jul 14, 2025 | 13.50 | 13.50 | 13.20 | 13.40 | 13.40 | -0.74% | 41,872 |
| Jul 11, 2025 | 13.30 | 13.60 | 13.20 | 13.50 | 13.50 | 2.27% | 258,185 |
| Jul 10, 2025 | 12.95 | 13.20 | 12.95 | 13.20 | 13.20 | 1.93% | 115,707 |
| Jul 9, 2025 | 13.00 | 13.10 | 12.80 | 12.95 | 12.95 | -1.15% | 131,903 |
| Jul 8, 2025 | 12.80 | 13.10 | 12.80 | 13.10 | 13.10 | 1.55% | 131,504 |
| Jul 7, 2025 | 13.00 | 13.00 | 12.90 | 12.90 | 12.90 | -1.53% | 78,255 |
| Jul 4, 2025 | 13.15 | 13.15 | 12.85 | 13.10 | 13.10 | -0.38% | 208,908 |
| Jul 3, 2025 | 13.05 | 13.15 | 12.95 | 13.15 | 13.15 | 1.15% | 223,284 |
| Jul 2, 2025 | 13.40 | 13.55 | 12.65 | 13.00 | 13.00 | -4.41% | 385,754 |
| Jul 1, 2025 | 13.80 | 13.90 | 13.55 | 13.60 | 13.60 | -1.81% | 194,176 |
| Jun 30, 2025 | 13.75 | 13.85 | 13.35 | 13.85 | 13.85 | 3.75% | 362,387 |
| Jun 27, 2025 | 12.95 | 13.35 | 12.95 | 13.35 | 13.35 | 1.91% | 115,862 |