Taiwan IC Packaging Corporation (TPEX:3372)
Taiwan
· Delayed Price · Currency is TWD 18.45
+0.15 (0.82%)
Apr 29, 2026, 12:49 PM CST
Taiwan IC Packaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 11,050,860 |
| Jan 19, 2026 | 22.90 | 24.80 | 22.85 | 24.75 | 24.75 | 9.76% | 11,223,380 |
| 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 |