Taiwan IC Packaging Corporation (TPEX:3372)
Taiwan
· Delayed Price · Currency is TWD 21.85
-0.25 (-1.13%)
At close: Mar 6, 2026
Taiwan IC Packaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 23, 2026 | 21.90 | 22.40 | 21.90 | 21.95 | 21.95 | 1.15% | 1,295,271 |
| Feb 11, 2026 | 20.40 | 22.30 | 20.40 | 21.70 | 21.70 | 6.37% | 1,844,117 |
| Feb 10, 2026 | 20.60 | 20.95 | 20.35 | 20.40 | 20.40 | -0.97% | 442,914 |
| Feb 9, 2026 | 21.50 | 21.50 | 20.60 | 20.60 | 20.60 | -0.96% | 830,781 |
| Feb 6, 2026 | 20.25 | 21.80 | 19.60 | 20.80 | 20.80 | 1.71% | 1,219,794 |
| Feb 5, 2026 | 21.00 | 21.30 | 20.45 | 20.45 | 20.45 | -2.62% | 683,330 |
| Feb 4, 2026 | 21.00 | 21.30 | 20.35 | 21.00 | 21.00 | 1.94% | 518,047 |
| Feb 3, 2026 | 20.90 | 21.30 | 20.20 | 20.60 | 20.60 | - | 802,681 |
| Feb 2, 2026 | 21.30 | 21.50 | 20.60 | 20.60 | 20.60 | -3.29% | 1,499,072 |
| Jan 30, 2026 | 22.10 | 22.30 | 21.05 | 21.30 | 21.30 | -3.62% | 1,920,099 |
| Jan 29, 2026 | 22.65 | 22.90 | 22.00 | 22.10 | 22.10 | -2.43% | 1,886,795 |
| Jan 28, 2026 | 23.30 | 23.75 | 22.65 | 22.65 | 22.65 | -2.79% | 2,240,823 |
| Jan 27, 2026 | 23.10 | 24.70 | 21.90 | 23.30 | 23.30 | 1.53% | 3,979,035 |
| Jan 26, 2026 | 21.70 | 23.20 | 21.70 | 22.95 | 22.95 | 2.00% | 1,902,825 |
| Jan 23, 2026 | 23.00 | 23.40 | 22.10 | 22.50 | 22.50 | -2.17% | 2,885,350 |
| Jan 22, 2026 | 24.00 | 24.45 | 22.85 | 23.00 | 23.00 | -2.95% | 2,700,913 |
| Jan 21, 2026 | 25.00 | 25.05 | 23.50 | 23.70 | 23.70 | -7.60% | 5,332,142 |
| Jan 20, 2026 | 24.75 | 26.20 | 24.10 | 25.65 | 25.65 | 3.64% | 11,050,862 |
| Jan 19, 2026 | 22.90 | 24.80 | 22.85 | 24.75 | 24.75 | 9.76% | 11,223,381 |
| Jan 16, 2026 | 23.40 | 23.55 | 22.50 | 22.55 | 22.55 | -2.80% | 3,098,218 |
| Jan 15, 2026 | 22.10 | 23.65 | 21.70 | 23.20 | 23.20 | 5.22% | 3,180,620 |
| Jan 14, 2026 | 21.85 | 22.45 | 21.35 | 22.05 | 22.05 | 1.15% | 1,631,887 |
| Jan 13, 2026 | 23.05 | 23.35 | 21.80 | 21.80 | 21.80 | -5.83% | 3,052,490 |
| Jan 12, 2026 | 23.40 | 23.65 | 22.60 | 23.15 | 23.15 | 1.31% | 3,919,174 |
| Jan 9, 2026 | 22.90 | 23.00 | 21.00 | 22.85 | 22.85 | 0.22% | 3,997,817 |
| Jan 8, 2026 | 22.85 | 23.50 | 21.80 | 22.80 | 22.80 | 0.66% | 6,191,821 |
| Jan 7, 2026 | 21.05 | 22.65 | 20.90 | 22.65 | 22.65 | 9.95% | 4,339,428 |
| Jan 6, 2026 | 20.55 | 21.10 | 20.00 | 20.60 | 20.60 | 0.24% | 1,902,982 |
| Jan 5, 2026 | 22.00 | 22.30 | 20.50 | 20.55 | 20.55 | -5.73% | 2,791,909 |
| Jan 2, 2026 | 21.50 | 22.15 | 21.00 | 21.80 | 21.80 | 1.16% | 2,174,980 |
| Dec 31, 2025 | 22.65 | 23.00 | 21.50 | 21.55 | 21.55 | -3.79% | 3,600,713 |
| Dec 30, 2025 | 22.95 | 23.00 | 22.00 | 22.40 | 22.40 | -5.49% | 4,471,661 |
| Dec 29, 2025 | 22.30 | 24.00 | 22.30 | 23.70 | 23.70 | 7.97% | 9,569,966 |
| Dec 26, 2025 | 20.20 | 22.00 | 19.90 | 21.95 | 21.95 | 8.93% | 7,924,899 |
| Dec 24, 2025 | 19.75 | 20.30 | 19.35 | 20.15 | 20.15 | 2.03% | 2,337,622 |
| Dec 23, 2025 | 19.45 | 20.45 | 19.05 | 19.75 | 19.75 | 2.60% | 1,933,788 |
| Dec 22, 2025 | 19.20 | 19.70 | 19.20 | 19.25 | 19.25 | 2.67% | 879,205 |
| Dec 19, 2025 | 19.65 | 19.65 | 18.75 | 18.75 | 18.75 | -2.60% | 832,110 |
| Dec 18, 2025 | 19.60 | 20.15 | 19.20 | 19.25 | 19.25 | 1.58% | 1,989,650 |
| Dec 17, 2025 | 18.60 | 19.15 | 18.60 | 18.95 | 18.95 | 4.12% | 738,541 |
| Dec 16, 2025 | 18.65 | 18.80 | 18.10 | 18.20 | 18.20 | -4.21% | 866,586 |
| Dec 15, 2025 | 19.15 | 19.50 | 18.50 | 19.00 | 19.00 | -2.56% | 1,100,764 |
| Dec 12, 2025 | 19.15 | 20.40 | 19.10 | 19.50 | 19.50 | 3.45% | 3,249,635 |
| Dec 11, 2025 | 18.40 | 19.00 | 18.25 | 18.85 | 18.85 | 2.72% | 1,052,746 |
| Dec 10, 2025 | 18.75 | 18.75 | 18.35 | 18.35 | 18.35 | -2.13% | 649,648 |
| Dec 9, 2025 | 18.25 | 18.95 | 17.70 | 18.75 | 18.75 | 0.81% | 1,788,837 |
| Dec 8, 2025 | 17.60 | 18.60 | 17.55 | 18.60 | 18.60 | 9.73% | 1,973,848 |
| Dec 5, 2025 | 16.90 | 17.15 | 16.90 | 16.95 | 16.95 | 0.59% | 355,710 |
| Dec 4, 2025 | 17.15 | 17.15 | 16.80 | 16.85 | 16.85 | -1.17% | 420,809 |
| Dec 3, 2025 | 17.20 | 17.40 | 17.00 | 17.05 | 17.05 | -0.87% | 432,562 |
| Dec 2, 2025 | 17.30 | 17.35 | 17.15 | 17.20 | 17.20 | 1.18% | 276,325 |
| Dec 1, 2025 | 17.45 | 17.45 | 16.95 | 17.00 | 17.00 | -1.73% | 454,037 |
| Nov 28, 2025 | 17.25 | 17.70 | 17.25 | 17.30 | 17.30 | 0.29% | 462,068 |
| Nov 27, 2025 | 17.20 | 17.35 | 17.05 | 17.25 | 17.25 | 0.88% | 377,718 |
| Nov 26, 2025 | 17.25 | 17.65 | 17.10 | 17.10 | 17.10 | -0.87% | 550,453 |
| Nov 25, 2025 | 17.35 | 17.75 | 17.25 | 17.25 | 17.25 | 1.47% | 417,910 |
| Nov 24, 2025 | 17.05 | 17.75 | 17.00 | 17.00 | 17.00 | 0.59% | 763,833 |
| Nov 21, 2025 | 17.90 | 18.00 | 16.60 | 16.90 | 16.90 | -7.14% | 1,449,771 |
| Nov 20, 2025 | 18.90 | 19.45 | 18.15 | 18.20 | 18.20 | -0.82% | 1,165,151 |
| Nov 19, 2025 | 19.00 | 19.10 | 18.25 | 18.35 | 18.35 | -3.17% | 1,076,039 |
| Nov 18, 2025 | 19.75 | 20.00 | 18.65 | 18.95 | 18.95 | -2.82% | 1,673,235 |
| Nov 17, 2025 | 20.45 | 20.90 | 19.45 | 19.50 | 19.50 | -2.50% | 2,038,855 |
| Nov 14, 2025 | 20.45 | 21.00 | 20.00 | 20.00 | 20.00 | -2.44% | 3,014,639 |
| Nov 13, 2025 | 19.90 | 20.90 | 19.40 | 20.50 | 20.50 | 4.06% | 4,220,817 |
| Nov 12, 2025 | 18.50 | 20.20 | 18.40 | 19.70 | 19.70 | 6.49% | 2,783,132 |
| Nov 11, 2025 | 18.80 | 19.20 | 18.50 | 18.50 | 18.50 | -1.07% | 1,140,538 |
| Nov 10, 2025 | 19.50 | 19.50 | 18.70 | 18.70 | 18.70 | -5.08% | 1,982,506 |
| Nov 7, 2025 | 19.05 | 20.50 | 18.60 | 19.70 | 19.70 | 3.14% | 4,592,606 |
| Nov 6, 2025 | 17.60 | 19.10 | 17.25 | 19.10 | 19.10 | 9.77% | 2,399,084 |
| Nov 5, 2025 | 17.25 | 18.15 | 17.15 | 17.40 | 17.40 | -5.18% | 1,474,874 |
| Nov 4, 2025 | 20.05 | 20.20 | 18.30 | 18.35 | 18.35 | -5.17% | 2,662,553 |
| Nov 3, 2025 | 17.70 | 19.35 | 17.70 | 19.35 | 19.35 | 9.94% | 2,604,500 |
| Oct 31, 2025 | 17.50 | 18.40 | 17.50 | 17.60 | 17.60 | 0.86% | 638,116 |
| Oct 30, 2025 | 17.50 | 18.10 | 17.35 | 17.45 | 17.45 | -0.57% | 427,112 |
| Oct 29, 2025 | 17.90 | 17.90 | 17.50 | 17.55 | 17.55 | -1.68% | 456,467 |
| Oct 28, 2025 | 17.70 | 18.15 | 17.55 | 17.85 | 17.85 | 0.85% | 577,546 |
| Oct 27, 2025 | 18.25 | 18.25 | 17.15 | 17.70 | 17.70 | 0.28% | 610,424 |
| Oct 23, 2025 | 17.90 | 18.00 | 17.40 | 17.65 | 17.65 | -1.40% | 638,346 |
| Oct 22, 2025 | 18.00 | 18.15 | 17.75 | 17.90 | 17.90 | -0.56% | 552,606 |
| Oct 21, 2025 | 18.20 | 18.40 | 17.85 | 18.00 | 18.00 | -0.28% | 649,857 |
| Oct 20, 2025 | 18.50 | 18.50 | 17.80 | 18.05 | 18.05 | -2.43% | 848,132 |
| Oct 17, 2025 | 19.15 | 19.15 | 18.45 | 18.50 | 18.50 | -4.88% | 1,618,643 |
| Oct 16, 2025 | 18.25 | 19.50 | 17.90 | 19.45 | 19.45 | 6.28% | 2,368,794 |
| Oct 15, 2025 | 18.40 | 18.40 | 17.10 | 18.30 | 18.30 | 2.52% | 1,055,282 |
| Oct 14, 2025 | 19.80 | 20.45 | 17.75 | 17.85 | 17.85 | -7.51% | 4,846,193 |
| Oct 13, 2025 | 16.80 | 19.30 | 16.35 | 19.30 | 19.30 | 9.66% | 4,990,558 |
| Oct 9, 2025 | 16.05 | 17.60 | 15.80 | 17.60 | 17.60 | 10.00% | 4,162,120 |
| Oct 8, 2025 | 15.90 | 16.20 | 15.75 | 16.00 | 16.00 | - | 313,760 |
| Oct 7, 2025 | 16.35 | 16.40 | 15.85 | 16.00 | 16.00 | -2.14% | 588,735 |
| Oct 3, 2025 | 16.60 | 16.85 | 16.25 | 16.35 | 16.35 | 0.62% | 1,229,658 |
| Oct 2, 2025 | 15.35 | 16.35 | 15.30 | 16.25 | 16.25 | 6.56% | 1,166,863 |
| Oct 1, 2025 | 15.20 | 15.45 | 15.00 | 15.25 | 15.25 | 0.33% | 281,781 |