TPK Holding Co., Ltd. (3673.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 38.55 | 38.60 | 37.35 | 37.40 | 37.40 | 1,766,500 |
| 02 May 2024 | 38.10 | 38.50 | 37.90 | 38.20 | 38.20 | 1,421,001 |
| 30 Apr 2024 | 38.95 | 39.00 | 38.25 | 38.30 | 38.30 | 1,270,395 |
| 29 Apr 2024 | 38.10 | 39.00 | 37.90 | 38.95 | 38.95 | 2,754,555 |
| 26 Apr 2024 | 36.95 | 38.25 | 36.70 | 37.75 | 37.75 | 2,037,558 |
| 25 Apr 2024 | 37.15 | 37.35 | 36.65 | 36.70 | 36.70 | 768,001 |
| 24 Apr 2024 | 36.50 | 37.15 | 36.45 | 37.15 | 37.15 | 1,065,317 |
| 23 Apr 2024 | 36.30 | 36.75 | 35.80 | 36.45 | 36.45 | 1,069,600 |
| 22 Apr 2024 | 36.45 | 37.10 | 36.00 | 36.00 | 36.00 | 1,134,306 |
| 19 Apr 2024 | 37.40 | 37.45 | 35.65 | 36.30 | 36.30 | 2,612,305 |
| 18 Apr 2024 | 37.00 | 38.05 | 36.70 | 37.70 | 37.70 | 1,477,037 |
| 17 Apr 2024 | 37.45 | 37.70 | 36.90 | 37.00 | 37.00 | 2,134,335 |
| 16 Apr 2024 | 38.05 | 38.05 | 37.05 | 37.25 | 37.25 | 2,190,256 |
| 15 Apr 2024 | 38.40 | 39.20 | 38.00 | 38.05 | 38.05 | 1,948,014 |
| 12 Apr 2024 | 39.45 | 39.45 | 38.70 | 38.80 | 38.80 | 3,232,423 |
| 11 Apr 2024 | 40.30 | 40.30 | 39.30 | 39.45 | 39.45 | 3,966,699 |
| 10 Apr 2024 | 38.80 | 40.55 | 38.80 | 40.35 | 40.35 | 7,011,042 |
| 09 Apr 2024 | 38.80 | 39.30 | 38.30 | 38.60 | 38.60 | 3,005,638 |
| 08 Apr 2024 | 39.15 | 39.15 | 38.40 | 38.65 | 38.65 | 3,304,385 |
| 03 Apr 2024 | 38.80 | 39.85 | 38.75 | 39.10 | 39.10 | 7,025,795 |
| 02 Apr 2024 | 38.10 | 38.95 | 37.75 | 38.60 | 38.60 | 4,751,727 |
| 01 Apr 2024 | 37.00 | 38.80 | 37.00 | 38.10 | 38.10 | 6,220,577 |
| 29 Mar 2024 | 37.10 | 37.15 | 36.40 | 36.65 | 36.65 | 1,751,000 |
| 28 Mar 2024 | 36.50 | 37.50 | 36.50 | 36.90 | 36.90 | 4,535,591 |
| 27 Mar 2024 | 36.30 | 36.70 | 36.15 | 36.45 | 36.45 | 2,939,107 |
| 26 Mar 2024 | 36.30 | 37.40 | 35.85 | 35.95 | 35.95 | 4,096,064 |
| 25 Mar 2024 | 35.80 | 36.85 | 35.50 | 36.25 | 36.25 | 2,896,186 |
| 22 Mar 2024 | 35.05 | 35.85 | 35.00 | 35.65 | 35.65 | 3,224,195 |
| 21 Mar 2024 | 34.10 | 35.40 | 34.10 | 35.10 | 35.10 | 2,838,100 |
| 20 Mar 2024 | 34.40 | 34.55 | 33.85 | 33.90 | 33.90 | 1,203,100 |
| 19 Mar 2024 | 33.95 | 34.40 | 33.95 | 34.25 | 34.25 | 651,005 |
| 18 Mar 2024 | 34.00 | 34.20 | 33.80 | 34.15 | 34.15 | 751,013 |
| 15 Mar 2024 | 34.55 | 34.55 | 33.85 | 34.15 | 34.15 | 1,822,295 |
| 14 Mar 2024 | 34.85 | 35.05 | 34.10 | 34.45 | 34.45 | 1,536,601 |
| 13 Mar 2024 | 35.05 | 35.10 | 34.35 | 34.85 | 34.85 | 1,652,500 |
| 12 Mar 2024 | 34.00 | 35.10 | 34.00 | 35.05 | 35.05 | 2,388,005 |
| 11 Mar 2024 | 35.20 | 35.20 | 33.55 | 33.85 | 33.85 | 4,127,056 |
| 08 Mar 2024 | 35.05 | 35.70 | 34.60 | 34.90 | 34.90 | 3,205,396 |
| 07 Mar 2024 | 35.20 | 35.75 | 34.80 | 34.85 | 34.85 | 2,328,006 |
| 06 Mar 2024 | 35.50 | 36.45 | 34.50 | 34.85 | 34.85 | 4,937,475 |
| 05 Mar 2024 | 35.25 | 36.20 | 35.05 | 35.05 | 35.05 | 1,880,840 |
| 04 Mar 2024 | 35.30 | 35.30 | 34.85 | 35.00 | 35.00 | 1,412,707 |
| 01 Mar 2024 | 35.35 | 35.50 | 35.10 | 35.15 | 35.15 | 936,405 |
| 29 Feb 2024 | 35.10 | 35.30 | 34.70 | 34.95 | 34.95 | 1,888,435 |
| 27 Feb 2024 | 35.45 | 35.70 | 34.80 | 35.00 | 35.00 | 1,058,014 |
| 26 Feb 2024 | 35.55 | 36.05 | 35.25 | 35.30 | 35.30 | 1,130,291 |
| 23 Feb 2024 | 36.70 | 36.75 | 35.65 | 35.65 | 35.65 | 2,349,285 |
| 22 Feb 2024 | 37.20 | 37.20 | 36.30 | 36.70 | 36.70 | 1,545,295 |
| 21 Feb 2024 | 36.95 | 37.05 | 36.65 | 36.65 | 36.65 | 1,013,142 |
| 20 Feb 2024 | 37.50 | 37.60 | 36.55 | 36.95 | 36.95 | 2,249,071 |
| 19 Feb 2024 | 37.10 | 38.15 | 37.10 | 37.50 | 37.50 | 3,274,297 |
| 16 Feb 2024 | 35.15 | 37.45 | 35.15 | 37.35 | 37.35 | 6,724,840 |
| 15 Feb 2024 | 34.50 | 35.05 | 34.50 | 34.60 | 34.60 | 1,026,003 |
| 05 Feb 2024 | 35.00 | 35.00 | 34.30 | 34.45 | 34.45 | 1,377,647 |
| 02 Feb 2024 | 35.80 | 35.80 | 34.80 | 34.80 | 34.80 | 2,211,359 |
| 01 Feb 2024 | 35.85 | 35.85 | 35.50 | 35.50 | 35.50 | 832,897 |
| 31 Jan 2024 | 36.15 | 36.25 | 35.70 | 35.70 | 35.70 | 1,080,000 |
| 30 Jan 2024 | 37.15 | 37.25 | 36.15 | 36.15 | 36.15 | 2,075,136 |
| 29 Jan 2024 | 36.60 | 37.00 | 36.10 | 36.90 | 36.90 | 1,590,507 |
| 26 Jan 2024 | 37.15 | 37.90 | 36.30 | 36.35 | 36.35 | 4,823,295 |
| 25 Jan 2024 | 36.85 | 37.00 | 36.25 | 36.50 | 36.50 | 2,004,056 |
| 24 Jan 2024 | 35.60 | 37.30 | 35.35 | 36.70 | 36.70 | 3,850,713 |
| 23 Jan 2024 | 35.50 | 35.75 | 35.20 | 35.30 | 35.30 | 813,068 |
| 22 Jan 2024 | 35.85 | 35.90 | 35.25 | 35.30 | 35.30 | 1,053,301 |
| 19 Jan 2024 | 36.20 | 36.50 | 35.35 | 35.60 | 35.60 | 2,066,151 |
| 18 Jan 2024 | 35.00 | 36.00 | 35.00 | 35.70 | 35.70 | 1,584,803 |
| 17 Jan 2024 | 36.10 | 36.55 | 34.70 | 34.80 | 34.80 | 2,320,057 |
| 16 Jan 2024 | 36.50 | 37.15 | 36.10 | 36.10 | 36.10 | 3,316,100 |
| 15 Jan 2024 | 35.65 | 36.40 | 35.20 | 36.25 | 36.25 | 1,451,024 |
| 12 Jan 2024 | 36.30 | 36.75 | 35.30 | 35.35 | 35.35 | 2,129,200 |
| 11 Jan 2024 | 35.35 | 36.40 | 35.05 | 36.30 | 36.30 | 1,779,211 |
| 10 Jan 2024 | 35.85 | 35.95 | 35.05 | 35.05 | 35.05 | 1,144,431 |
| 09 Jan 2024 | 37.15 | 37.25 | 35.80 | 35.80 | 35.80 | 1,696,116 |
| 08 Jan 2024 | 37.35 | 37.80 | 36.50 | 36.50 | 36.50 | 2,304,139 |
| 05 Jan 2024 | 37.10 | 38.75 | 37.10 | 37.40 | 37.40 | 5,645,200 |
| 04 Jan 2024 | 37.30 | 37.90 | 36.45 | 37.05 | 37.05 | 3,505,410 |
| 03 Jan 2024 | 38.10 | 38.75 | 37.25 | 37.25 | 37.25 | 4,533,728 |
| 02 Jan 2024 | 36.20 | 38.75 | 36.10 | 38.10 | 38.10 | 4,662,550 |
| 29 Dec 2023 | 36.80 | 36.90 | 36.15 | 36.20 | 36.20 | 1,181,201 |
| 28 Dec 2023 | 35.90 | 36.70 | 35.70 | 36.50 | 36.50 | 1,977,398 |
| 27 Dec 2023 | 35.70 | 35.90 | 35.45 | 35.85 | 35.85 | 688,509 |
| 26 Dec 2023 | 35.00 | 35.85 | 34.95 | 35.65 | 35.65 | 1,268,144 |
| 25 Dec 2023 | 34.75 | 35.30 | 34.55 | 34.85 | 34.85 | 755,010 |
| 22 Dec 2023 | 34.90 | 34.95 | 34.30 | 34.30 | 34.30 | 607,275 |
| 21 Dec 2023 | 34.35 | 34.80 | 34.25 | 34.45 | 34.45 | 452,100 |
| 20 Dec 2023 | 34.70 | 34.80 | 34.35 | 34.55 | 34.55 | 908,125 |
| 19 Dec 2023 | 35.20 | 35.20 | 34.35 | 34.40 | 34.40 | 729,066 |
| 18 Dec 2023 | 35.35 | 35.65 | 35.00 | 35.05 | 35.05 | 538,004 |
| 15 Dec 2023 | 35.05 | 35.85 | 35.05 | 35.30 | 35.30 | 1,256,106 |
| 14 Dec 2023 | 34.75 | 35.40 | 34.75 | 35.05 | 35.05 | 697,584 |
| 13 Dec 2023 | 34.85 | 35.30 | 34.70 | 34.70 | 34.70 | 540,237 |
| 12 Dec 2023 | 34.60 | 35.30 | 34.60 | 35.15 | 35.15 | 568,975 |
| 11 Dec 2023 | 34.65 | 34.90 | 34.55 | 34.80 | 34.80 | 466,842 |
| 08 Dec 2023 | 35.25 | 35.50 | 34.75 | 34.75 | 34.75 | 762,114 |
| 07 Dec 2023 | 35.45 | 35.65 | 35.00 | 35.25 | 35.25 | 753,031 |
| 06 Dec 2023 | 36.20 | 36.20 | 35.50 | 35.50 | 35.50 | 963,002 |
| 05 Dec 2023 | 36.05 | 36.55 | 35.70 | 36.00 | 36.00 | 1,171,294 |
| 04 Dec 2023 | 35.80 | 36.25 | 35.65 | 35.85 | 35.85 | 729,107 |
| 01 Dec 2023 | 35.55 | 35.90 | 35.50 | 35.50 | 35.50 | 551,002 |
| 30 Nov 2023 | 35.60 | 35.70 | 35.00 | 35.60 | 35.60 | 833,624 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.