Taiwan IC Packaging Corporation (TPEX:3372)
Taiwan · Delayed Price · Currency is TWD 21.75
+0.25 (1.16%)
May 29, 2026, 1:30 PM CST
Taiwan IC Packaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 21.70 | 22.10 | 21.50 | 21.75 | 21.75 | 1.16% | 1,337,916 |
| May 28, 2026 | 22.05 | 22.30 | 21.00 | 21.50 | 21.50 | -2.49% | 2,349,509 |
| May 27, 2026 | 22.40 | 22.95 | 21.45 | 22.05 | 22.05 | - | 2,546,067 |
| May 26, 2026 | 21.90 | 22.50 | 21.10 | 22.05 | 22.05 | 0.46% | 2,772,968 |
| May 25, 2026 | 20.60 | 22.20 | 20.40 | 21.95 | 21.95 | 8.40% | 2,938,968 |
| May 22, 2026 | 20.00 | 20.25 | 19.70 | 20.25 | 20.25 | 2.02% | 1,437,202 |
| May 21, 2026 | 19.10 | 20.00 | 19.10 | 19.85 | 19.85 | 4.20% | 895,766 |
| May 20, 2026 | 19.10 | 19.85 | 18.90 | 19.05 | 19.05 | 0.79% | 744,170 |
| May 19, 2026 | 19.65 | 19.65 | 18.80 | 18.90 | 18.90 | -1.56% | 462,362 |
| May 18, 2026 | 19.45 | 19.50 | 19.00 | 19.20 | 19.20 | -1.79% | 604,724 |
| May 15, 2026 | 19.35 | 20.00 | 19.30 | 19.55 | 19.55 | 1.03% | 883,923 |
| May 14, 2026 | 19.00 | 19.75 | 18.90 | 19.35 | 19.35 | 2.65% | 734,366 |
| May 13, 2026 | 19.25 | 19.30 | 18.85 | 18.85 | 18.85 | -2.08% | 774,695 |
| May 12, 2026 | 19.80 | 20.20 | 19.25 | 19.25 | 19.25 | -2.53% | 938,891 |
| May 11, 2026 | 19.80 | 20.20 | 19.60 | 19.75 | 19.75 | - | 677,086 |
| 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 |