Taiwan IC Packaging Corporation (TPEX:3372)
Taiwan · Delayed Price · Currency is TWD 14.40
-0.50 (-3.36%)
Jul 30, 2026, 12:45 PM CST
Taiwan IC Packaging Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 15.50 | 15.65 | 14.50 | 14.90 | 14.90 | -4.79% | 1,014,600 |
| Jul 28, 2026 | 16.15 | 16.15 | 15.60 | 15.65 | 15.65 | -4.28% | 658,251 |
| Jul 27, 2026 | 16.55 | 16.65 | 16.05 | 16.35 | 16.35 | -0.30% | 829,759 |
| Jul 24, 2026 | 16.00 | 16.65 | 15.50 | 16.40 | 16.40 | -2.67% | 1,088,030 |
| Jul 23, 2026 | 17.25 | 17.55 | 16.85 | 16.85 | 16.85 | -2.32% | 447,889 |
| Jul 22, 2026 | 17.40 | 17.65 | 17.25 | 17.25 | 17.25 | 0.29% | 407,201 |
| Jul 21, 2026 | 16.60 | 17.40 | 16.60 | 17.20 | 17.20 | 4.24% | 549,543 |
| Jul 20, 2026 | 17.10 | 17.35 | 16.30 | 16.50 | 16.50 | -2.65% | 771,288 |
| Jul 17, 2026 | 17.60 | 17.70 | 16.95 | 16.95 | 16.95 | -5.04% | 1,252,968 |
| Jul 16, 2026 | 18.10 | 18.50 | 17.85 | 17.85 | 17.85 | -1.38% | 481,350 |
| Jul 15, 2026 | 18.30 | 18.40 | 17.95 | 18.10 | 18.10 | 2.55% | 851,401 |
| Jul 14, 2026 | 18.00 | 18.20 | 17.25 | 17.65 | 17.65 | -2.75% | 1,143,268 |
| Jul 13, 2026 | 19.80 | 19.80 | 18.05 | 18.15 | 18.15 | -8.33% | 2,150,351 |
| Jul 9, 2026 | 20.05 | 20.60 | 19.80 | 19.80 | 19.80 | -0.50% | 1,141,410 |
| Jul 8, 2026 | 19.95 | 20.40 | 19.60 | 19.90 | 19.90 | 0.51% | 721,881 |
| Jul 7, 2026 | 20.80 | 21.10 | 19.80 | 19.80 | 19.80 | -7.04% | 1,994,162 |
| Jul 6, 2026 | 20.55 | 22.55 | 20.55 | 21.30 | 21.30 | 3.90% | 3,140,664 |
| Jul 3, 2026 | 20.20 | 20.80 | 20.00 | 20.50 | 20.50 | 1.74% | 635,030 |
| Jul 2, 2026 | 19.85 | 20.75 | 19.55 | 20.15 | 20.15 | 1.26% | 991,816 |
| Jul 1, 2026 | 20.40 | 20.60 | 19.90 | 19.90 | 19.90 | -1.24% | 1,050,968 |
| Jun 30, 2026 | 20.25 | 20.45 | 19.80 | 20.15 | 20.15 | 1.65% | 1,208,802 |
| Jun 29, 2026 | 21.00 | 21.00 | 20.05 | 20.65 | 19.82 | 1.98% | 1,125,579 |
| Jun 26, 2026 | 21.65 | 21.90 | 20.20 | 20.25 | 19.44 | -7.53% | 2,074,981 |
| Jun 25, 2026 | 23.00 | 23.00 | 21.90 | 21.90 | 21.02 | -4.78% | 2,229,557 |
| Jun 24, 2026 | 22.40 | 23.70 | 22.00 | 23.00 | 22.08 | -2.13% | 3,713,254 |
| Jun 23, 2026 | 21.90 | 23.65 | 21.50 | 23.50 | 22.56 | 9.30% | 8,830,006 |
| Jun 22, 2026 | 20.60 | 21.75 | 19.75 | 21.50 | 20.64 | 5.39% | 2,118,866 |
| Jun 18, 2026 | 20.15 | 20.45 | 20.10 | 20.40 | 19.58 | 2.51% | 999,637 |
| Jun 17, 2026 | 19.90 | 20.35 | 19.75 | 19.90 | 19.10 | - | 1,006,841 |
| Jun 16, 2026 | 20.85 | 20.85 | 19.90 | 19.90 | 19.10 | -2.21% | 698,165 |
| Jun 15, 2026 | 20.20 | 20.90 | 20.05 | 20.35 | 19.53 | 3.30% | 1,053,178 |
| Jun 12, 2026 | 19.90 | 20.25 | 19.70 | 19.70 | 18.91 | -0.25% | 612,844 |
| Jun 11, 2026 | 19.40 | 19.80 | 19.10 | 19.75 | 18.96 | 2.33% | 659,035 |
| Jun 10, 2026 | 20.00 | 20.40 | 19.30 | 19.30 | 18.53 | -5.16% | 1,072,190 |
| Jun 9, 2026 | 20.25 | 20.55 | 19.90 | 20.35 | 19.53 | 3.30% | 528,087 |
| Jun 8, 2026 | 19.10 | 19.95 | 19.10 | 19.70 | 18.91 | -7.08% | 1,059,767 |
| Jun 5, 2026 | 22.50 | 22.50 | 20.95 | 21.20 | 20.35 | -7.42% | 2,278,021 |
| Jun 4, 2026 | 21.90 | 23.70 | 21.90 | 22.90 | 21.98 | 4.57% | 3,683,758 |
| Jun 3, 2026 | 22.00 | 22.35 | 21.85 | 21.90 | 21.02 | -1.57% | 1,375,814 |
| Jun 2, 2026 | 22.05 | 22.40 | 21.20 | 22.25 | 21.36 | 1.14% | 2,070,327 |
| Jun 1, 2026 | 22.00 | 22.20 | 21.70 | 22.00 | 21.12 | 1.15% | 1,469,746 |
| May 29, 2026 | 21.70 | 22.10 | 21.50 | 21.75 | 20.88 | 1.16% | 1,337,916 |
| May 28, 2026 | 22.05 | 22.30 | 21.00 | 21.50 | 20.64 | -2.49% | 2,349,509 |
| May 27, 2026 | 22.40 | 22.95 | 21.45 | 22.05 | 21.17 | - | 2,546,067 |
| May 26, 2026 | 21.90 | 22.50 | 21.10 | 22.05 | 21.17 | 0.46% | 2,772,968 |
| May 25, 2026 | 20.60 | 22.20 | 20.40 | 21.95 | 21.07 | 8.40% | 2,938,968 |
| May 22, 2026 | 20.00 | 20.25 | 19.70 | 20.25 | 19.44 | 2.02% | 1,437,202 |
| May 21, 2026 | 19.10 | 20.00 | 19.10 | 19.85 | 19.05 | 4.20% | 895,766 |
| May 20, 2026 | 19.10 | 19.85 | 18.90 | 19.05 | 18.29 | 0.79% | 744,170 |
| May 19, 2026 | 19.65 | 19.65 | 18.80 | 18.90 | 18.14 | -1.56% | 462,362 |