Taiwan IC Packaging Corporation (TPEX:3372)
Taiwan
· Delayed Price · Currency is TWD 16.95
+0.10 (0.59%)
At close: Dec 5, 2025
Taiwan IC Packaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 30, 2025 | 15.00 | 15.20 | 14.90 | 15.20 | 15.20 | 1.33% | 157,443 |
| Sep 26, 2025 | 15.20 | 15.20 | 14.80 | 15.00 | 15.00 | -0.99% | 259,510 |
| Sep 25, 2025 | 15.20 | 15.45 | 15.15 | 15.15 | 15.15 | 0.66% | 265,737 |
| Sep 24, 2025 | 15.20 | 15.25 | 14.90 | 15.05 | 15.05 | -1.31% | 346,130 |
| Sep 23, 2025 | 15.50 | 15.55 | 15.25 | 15.25 | 15.25 | -1.61% | 321,161 |
| Sep 22, 2025 | 16.30 | 16.30 | 15.40 | 15.50 | 15.50 | -3.73% | 719,253 |
| Sep 19, 2025 | 16.85 | 17.00 | 16.05 | 16.10 | 16.10 | -2.42% | 871,480 |
| Sep 18, 2025 | 16.15 | 16.60 | 15.95 | 16.50 | 16.50 | 3.13% | 1,496,471 |
| Sep 17, 2025 | 15.80 | 16.20 | 15.65 | 16.00 | 16.00 | 0.31% | 569,594 |
| Sep 16, 2025 | 15.55 | 16.10 | 15.15 | 15.95 | 15.95 | 2.90% | 883,539 |
| Sep 15, 2025 | 14.95 | 15.55 | 14.65 | 15.50 | 15.50 | 5.80% | 390,782 |
| Sep 12, 2025 | 14.80 | 15.25 | 14.65 | 14.65 | 14.65 | -2.66% | 410,912 |
| Sep 11, 2025 | 15.25 | 15.25 | 15.05 | 15.05 | 15.05 | -0.66% | 322,000 |
| Sep 10, 2025 | 15.05 | 15.35 | 15.05 | 15.15 | 15.15 | 1.00% | 225,724 |
| Sep 9, 2025 | 15.50 | 15.50 | 15.00 | 15.00 | 15.00 | -2.60% | 482,565 |
| Sep 8, 2025 | 15.60 | 15.60 | 14.95 | 15.40 | 15.40 | -0.65% | 620,279 |
| Sep 5, 2025 | 15.20 | 15.70 | 14.60 | 15.50 | 15.50 | 1.97% | 860,450 |
| Sep 4, 2025 | 15.85 | 15.90 | 15.10 | 15.20 | 15.20 | -5.00% | 1,089,585 |
| Sep 3, 2025 | 16.45 | 16.70 | 16.00 | 16.00 | 16.00 | -4.19% | 1,657,981 |
| Sep 2, 2025 | 15.65 | 16.85 | 15.05 | 16.70 | 16.70 | 4.05% | 2,664,651 |
| Sep 1, 2025 | 15.20 | 16.05 | 14.70 | 16.05 | 16.05 | 9.93% | 3,656,377 |
| Aug 29, 2025 | 13.40 | 14.60 | 13.35 | 14.60 | 14.60 | 9.77% | 1,119,215 |
| Aug 28, 2025 | 12.95 | 13.30 | 12.95 | 13.30 | 13.30 | 2.70% | 435,558 |
| Aug 27, 2025 | 13.15 | 13.15 | 12.95 | 12.95 | 12.95 | -0.77% | 204,787 |
| Aug 26, 2025 | 13.00 | 13.10 | 12.95 | 13.05 | 13.05 | 0.38% | 186,947 |
| Aug 25, 2025 | 13.05 | 13.30 | 13.00 | 13.00 | 13.00 | -0.38% | 165,591 |
| Aug 22, 2025 | 13.50 | 13.50 | 13.00 | 13.05 | 13.05 | -1.14% | 138,081 |
| Aug 21, 2025 | 13.05 | 13.30 | 13.00 | 13.20 | 13.20 | 1.93% | 196,687 |
| Aug 20, 2025 | 12.95 | 13.00 | 12.85 | 12.95 | 12.95 | -0.77% | 97,737 |
| Aug 19, 2025 | 13.10 | 13.10 | 12.95 | 13.05 | 13.05 | -0.38% | 154,427 |
| Aug 18, 2025 | 13.15 | 13.15 | 12.90 | 13.10 | 13.10 | -0.76% | 316,979 |
| Aug 15, 2025 | 13.50 | 13.50 | 13.20 | 13.20 | 13.20 | -0.75% | 154,099 |
| Aug 14, 2025 | 12.95 | 13.35 | 12.85 | 13.30 | 13.30 | 1.53% | 272,452 |
| Aug 13, 2025 | 13.15 | 13.15 | 12.90 | 13.10 | 13.10 | - | 233,090 |
| Aug 12, 2025 | 13.20 | 13.20 | 13.00 | 13.10 | 13.10 | -0.76% | 98,466 |
| Aug 11, 2025 | 12.90 | 13.20 | 12.90 | 13.20 | 13.20 | 1.15% | 164,593 |
| Aug 8, 2025 | 13.35 | 13.35 | 12.95 | 13.05 | 13.05 | -2.25% | 253,527 |
| Aug 7, 2025 | 12.95 | 13.40 | 12.85 | 13.35 | 13.35 | 3.09% | 659,690 |
| Aug 6, 2025 | 13.00 | 13.05 | 12.90 | 12.95 | 12.95 | -0.77% | 77,528 |
| Aug 5, 2025 | 12.95 | 13.10 | 12.95 | 13.05 | 13.05 | 0.38% | 101,435 |
| Aug 4, 2025 | 12.85 | 13.15 | 12.85 | 13.00 | 13.00 | - | 87,562 |
| Aug 1, 2025 | 12.75 | 13.10 | 12.75 | 13.00 | 13.00 | 1.96% | 149,815 |
| Jul 31, 2025 | 12.90 | 12.90 | 12.75 | 12.75 | 12.75 | -1.16% | 136,914 |
| Jul 30, 2025 | 12.65 | 13.05 | 12.65 | 12.90 | 12.90 | 1.98% | 117,190 |
| Jul 29, 2025 | 12.85 | 12.85 | 12.65 | 12.65 | 12.65 | -1.56% | 90,433 |
| Jul 28, 2025 | 12.85 | 12.90 | 12.70 | 12.85 | 12.85 | -0.39% | 61,779 |
| Jul 25, 2025 | 13.15 | 13.15 | 12.90 | 12.90 | 12.90 | - | 83,813 |
| Jul 24, 2025 | 12.95 | 12.95 | 12.85 | 12.90 | 12.90 | - | 79,118 |
| Jul 23, 2025 | 12.85 | 13.05 | 12.85 | 12.90 | 12.90 | -0.77% | 123,868 |
| Jul 22, 2025 | 13.05 | 13.05 | 12.90 | 13.00 | 13.00 | -1.14% | 124,575 |
| Jul 21, 2025 | 13.10 | 13.20 | 13.00 | 13.15 | 13.15 | -0.38% | 145,044 |
| Jul 18, 2025 | 13.25 | 13.40 | 13.10 | 13.20 | 13.20 | -0.38% | 71,732 |
| Jul 17, 2025 | 13.30 | 13.50 | 13.10 | 13.25 | 13.25 | -0.38% | 119,982 |
| Jul 16, 2025 | 13.25 | 13.50 | 13.25 | 13.30 | 13.30 | -1.12% | 93,818 |
| Jul 15, 2025 | 13.25 | 13.50 | 13.25 | 13.45 | 13.45 | 0.37% | 40,735 |