Taiwan IC Packaging Corporation (TPEX:3372)
Taiwan · Delayed Price · Currency is TWD 14.35
-0.15 (-1.03%)
Sep 8, 2026, 1:30 PM CST
Taiwan IC Packaging Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 14.70 | 14.70 | 14.50 | 14.50 | 14.50 | -1.36% | 380,909 |
| Sep 4, 2026 | 14.65 | 14.80 | 14.40 | 14.70 | 14.70 | 0.68% | 305,547 |
| Sep 3, 2026 | 15.05 | 15.25 | 14.60 | 14.60 | 14.60 | -2.34% | 429,809 |
| Sep 2, 2026 | 14.90 | 14.95 | 14.80 | 14.95 | 14.95 | - | 266,675 |
| Sep 1, 2026 | 14.95 | 15.10 | 14.90 | 14.95 | 14.95 | - | 318,305 |
| Aug 31, 2026 | 15.20 | 15.20 | 14.80 | 14.95 | 14.95 | -2.61% | 332,537 |
| Aug 28, 2026 | 15.10 | 15.60 | 15.10 | 15.35 | 15.35 | 1.66% | 369,055 |
| Aug 27, 2026 | 15.20 | 15.25 | 14.90 | 15.10 | 15.10 | 1.00% | 315,054 |
| Aug 26, 2026 | 15.00 | 15.10 | 14.80 | 14.95 | 14.95 | -0.33% | 221,449 |
| Aug 25, 2026 | 14.85 | 15.00 | 14.60 | 15.00 | 15.00 | 0.33% | 183,169 |
| Aug 24, 2026 | 15.10 | 15.35 | 14.95 | 14.95 | 14.95 | -0.99% | 278,629 |
| Aug 21, 2026 | 14.90 | 15.30 | 14.90 | 15.10 | 15.10 | 1.34% | 218,668 |
| Aug 20, 2026 | 15.05 | 15.05 | 14.80 | 14.90 | 14.90 | 0.34% | 198,432 |
| Aug 19, 2026 | 15.20 | 15.20 | 14.85 | 14.85 | 14.85 | -1.33% | 251,388 |
| Aug 18, 2026 | 15.40 | 15.45 | 15.00 | 15.05 | 15.05 | -2.27% | 343,836 |
| Aug 17, 2026 | 15.70 | 15.90 | 15.40 | 15.40 | 15.40 | -1.91% | 433,919 |
| Aug 14, 2026 | 16.30 | 16.30 | 15.65 | 15.70 | 15.70 | -2.48% | 599,600 |
| Aug 13, 2026 | 16.20 | 16.40 | 16.10 | 16.10 | 16.10 | - | 284,352 |
| Aug 12, 2026 | 16.20 | 16.40 | 16.10 | 16.10 | 16.10 | -0.92% | 417,644 |
| Aug 11, 2026 | 16.40 | 16.45 | 15.95 | 16.25 | 16.25 | -0.91% | 484,856 |
| Aug 10, 2026 | 16.00 | 16.45 | 15.85 | 16.40 | 16.40 | 5.13% | 633,854 |
| Aug 7, 2026 | 16.25 | 16.25 | 15.60 | 15.60 | 15.60 | -1.27% | 469,921 |
| Aug 6, 2026 | 15.80 | 15.80 | 15.35 | 15.80 | 15.80 | - | 318,260 |
| Aug 5, 2026 | 15.70 | 16.00 | 15.55 | 15.80 | 15.80 | 1.94% | 619,497 |
| Aug 4, 2026 | 15.30 | 15.50 | 15.15 | 15.50 | 15.50 | 1.64% | 547,762 |
| Aug 3, 2026 | 15.10 | 15.40 | 14.95 | 15.25 | 15.25 | 0.99% | 403,756 |
| Jul 31, 2026 | 14.80 | 15.40 | 14.70 | 15.10 | 15.10 | 7.09% | 670,409 |
| Jul 30, 2026 | 14.60 | 14.90 | 14.05 | 14.10 | 14.10 | -5.37% | 880,522 |
| 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 |