Taiwan IC Packaging Corporation (TPEX:3372)
Taiwan · Delayed Price · Currency is TWD 19.75
0.00 (0.00%)
May 8, 2026, 1:30 PM CST
Taiwan IC Packaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 19.95 | 20.60 | 19.05 | 19.75 | 19.75 | - | 1,073,129 |
| May 7, 2026 | 20.20 | 20.20 | 19.50 | 19.75 | 19.75 | - | 722,951 |
| May 6, 2026 | 19.80 | 20.35 | 19.40 | 19.75 | 19.75 | 0.77% | 1,395,086 |
| May 5, 2026 | 18.85 | 19.70 | 18.85 | 19.60 | 19.60 | 4.26% | 679,139 |
| May 4, 2026 | 18.60 | 19.10 | 18.50 | 18.80 | 18.80 | 1.62% | 693,601 |
| Apr 30, 2026 | 18.25 | 18.90 | 18.25 | 18.50 | 18.50 | 1.37% | 509,346 |
| Apr 29, 2026 | 18.50 | 19.00 | 18.25 | 18.25 | 18.25 | -0.27% | 529,392 |
| Apr 28, 2026 | 18.30 | 18.50 | 18.00 | 18.30 | 18.30 | - | 439,229 |
| Apr 27, 2026 | 18.90 | 18.90 | 17.65 | 18.30 | 18.30 | -2.66% | 1,054,847 |
| Apr 24, 2026 | 19.50 | 19.50 | 18.30 | 18.80 | 18.80 | -0.79% | 444,697 |
| Apr 23, 2026 | 20.05 | 20.15 | 18.15 | 18.95 | 18.95 | -5.25% | 1,318,240 |
| Apr 22, 2026 | 20.80 | 20.80 | 20.00 | 20.00 | 20.00 | -1.48% | 853,012 |
| Apr 21, 2026 | 20.10 | 20.45 | 19.90 | 20.30 | 20.30 | 1.50% | 995,813 |
| Apr 20, 2026 | 20.50 | 20.65 | 19.85 | 20.00 | 20.00 | -0.25% | 914,662 |
| Apr 17, 2026 | 20.60 | 20.60 | 19.90 | 20.05 | 20.05 | 0.25% | 755,040 |
| Apr 16, 2026 | 20.10 | 20.50 | 20.00 | 20.00 | 20.00 | - | 574,352 |
| Apr 15, 2026 | 20.80 | 20.90 | 20.00 | 20.00 | 20.00 | -1.96% | 583,348 |
| Apr 14, 2026 | 21.25 | 21.25 | 20.35 | 20.40 | 20.40 | -0.49% | 844,516 |
| Apr 13, 2026 | 19.85 | 20.75 | 19.80 | 20.50 | 20.50 | 3.54% | 1,034,660 |
| Apr 10, 2026 | 20.10 | 20.20 | 19.70 | 19.80 | 19.80 | -0.50% | 723,445 |
| Apr 9, 2026 | 19.60 | 20.20 | 19.35 | 19.90 | 19.90 | 2.31% | 978,394 |
| Apr 8, 2026 | 19.10 | 19.50 | 19.10 | 19.45 | 19.45 | 3.46% | 494,015 |
| Apr 7, 2026 | 19.25 | 19.30 | 18.40 | 18.80 | 18.80 | 0.53% | 352,093 |
| Apr 2, 2026 | 19.30 | 19.40 | 18.70 | 18.70 | 18.70 | -1.58% | 471,368 |
| Apr 1, 2026 | 19.00 | 19.40 | 18.95 | 19.00 | 19.00 | 2.70% | 324,815 |
| Mar 31, 2026 | 19.35 | 19.50 | 18.50 | 18.50 | 18.50 | -4.39% | 762,901 |
| Mar 30, 2026 | 19.50 | 19.85 | 19.10 | 19.35 | 19.35 | -4.21% | 799,958 |
| Mar 27, 2026 | 20.10 | 20.20 | 19.90 | 20.20 | 20.20 | -0.98% | 612,008 |
| Mar 26, 2026 | 21.30 | 21.30 | 20.40 | 20.40 | 20.40 | -2.16% | 770,349 |
| Mar 25, 2026 | 21.40 | 21.50 | 20.85 | 20.85 | 20.85 | 0.24% | 679,860 |
| Mar 24, 2026 | 21.80 | 21.80 | 20.60 | 20.80 | 20.80 | -1.19% | 876,776 |
| Mar 23, 2026 | 22.50 | 22.50 | 21.05 | 21.05 | 21.05 | -9.66% | 1,730,037 |
| Mar 20, 2026 | 23.00 | 23.50 | 22.20 | 23.30 | 23.30 | 2.19% | 2,498,914 |
| Mar 19, 2026 | 22.75 | 23.70 | 22.30 | 22.80 | 22.80 | -1.72% | 2,108,126 |
| Mar 18, 2026 | 21.60 | 23.70 | 21.60 | 23.20 | 23.20 | 7.41% | 2,919,774 |
| Mar 17, 2026 | 21.50 | 21.90 | 21.30 | 21.60 | 21.60 | 2.61% | 875,515 |
| Mar 16, 2026 | 20.70 | 21.35 | 20.70 | 21.05 | 21.05 | 1.69% | 784,667 |
| Mar 13, 2026 | 20.70 | 21.25 | 20.50 | 20.70 | 20.70 | -1.43% | 541,565 |
| Mar 12, 2026 | 21.20 | 21.50 | 20.65 | 21.00 | 21.00 | - | 788,779 |
| Mar 11, 2026 | 20.10 | 21.20 | 20.10 | 21.00 | 21.00 | 4.74% | 868,559 |
| Mar 10, 2026 | 20.10 | 20.45 | 19.90 | 20.05 | 20.05 | 1.26% | 1,236,178 |
| Mar 9, 2026 | 20.80 | 20.80 | 19.75 | 19.80 | 19.80 | -9.38% | 1,465,429 |
| Mar 6, 2026 | 21.85 | 22.40 | 21.50 | 21.85 | 21.85 | -1.13% | 950,738 |
| Mar 5, 2026 | 22.75 | 23.25 | 22.00 | 22.10 | 22.10 | 1.38% | 1,513,754 |
| Mar 4, 2026 | 22.15 | 22.50 | 21.00 | 21.80 | 21.80 | -4.80% | 2,715,017 |
| Mar 3, 2026 | 24.40 | 25.40 | 22.85 | 22.90 | 22.90 | -5.76% | 3,418,323 |
| Mar 2, 2026 | 23.45 | 25.30 | 23.25 | 24.30 | 24.30 | -5.26% | 4,155,168 |
| Feb 26, 2026 | 25.00 | 26.00 | 24.60 | 25.65 | 25.65 | 7.77% | 12,078,190 |
| Feb 25, 2026 | 22.20 | 23.95 | 21.75 | 23.80 | 23.80 | 7.69% | 2,924,115 |
| Feb 24, 2026 | 22.10 | 22.40 | 21.55 | 22.10 | 22.10 | 0.68% | 1,230,748 |