Taiwan Thick-Film Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 13.950 | 14.700 | 13.950 | 14.250 | 14.250 | 106,000 |
| 2024-08-06 | 14.000 | 14.000 | 13.250 | 13.800 | 13.800 | 54,000 |
| 2024-08-05 | 14.650 | 14.650 | 13.250 | 13.250 | 13.250 | 66,000 |
| 2024-08-02 | 14.950 | 14.950 | 14.550 | 14.700 | 14.700 | 23,000 |
| 2024-08-01 | 14.900 | 15.050 | 14.750 | 15.050 | 15.050 | 41,000 |
| 2024-07-31 | 15.000 | 15.450 | 14.700 | 14.750 | 14.750 | 99,000 |
| 2024-07-30 | 14.850 | 15.000 | 14.600 | 15.000 | 15.000 | 63,000 |
| 2024-07-29 | 15.600 | 15.750 | 14.950 | 15.050 | 15.050 | 157,000 |
| 2024-07-26 | 15.300 | 15.550 | 15.100 | 15.400 | 15.400 | 104,000 |
| 2024-07-25 | 15.350 | 15.350 | 15.350 | 15.350 | 15.350 | 0 |
| 2024-07-24 | 15.350 | 15.350 | 15.350 | 15.350 | 15.350 | 0 |
| 2024-07-23 | 15.700 | 15.700 | 15.350 | 15.350 | 15.350 | 64,000 |
| 2024-07-22 | 15.750 | 15.850 | 15.050 | 15.500 | 15.500 | 203,000 |
| 2024-07-19 | 15.450 | 15.900 | 15.400 | 15.750 | 15.750 | 87,000 |
| 2024-07-18 | 15.550 | 15.700 | 15.500 | 15.700 | 15.700 | 20,000 |
| 2024-07-17 | 15.800 | 16.000 | 15.700 | 15.700 | 15.700 | 54,000 |
| 2024-07-16 | 15.700 | 15.850 | 15.500 | 15.700 | 15.700 | 65,000 |
| 2024-07-15 | 15.800 | 15.800 | 15.500 | 15.700 | 15.700 | 55,000 |
| 2024-07-12 | 15.850 | 16.050 | 15.500 | 15.800 | 15.800 | 39,000 |
| 2024-07-11 | 15.950 | 15.950 | 15.350 | 15.850 | 15.850 | 59,000 |
| 2024-07-10 | 16.350 | 16.350 | 15.700 | 15.950 | 15.950 | 119,000 |
| 2024-07-09 | 15.600 | 16.500 | 15.500 | 16.300 | 16.300 | 155,000 |
| 2024-07-08 | 15.550 | 15.600 | 15.450 | 15.600 | 15.600 | 51,000 |
| 2024-07-05 | 15.750 | 15.750 | 15.600 | 15.600 | 15.600 | 8,000 |
| 2024-07-04 | 15.550 | 15.600 | 15.450 | 15.600 | 15.600 | 87,000 |
| 2024-07-03 | 15.900 | 15.900 | 15.600 | 15.600 | 15.600 | 84,000 |
| 2024-07-02 | 15.850 | 16.500 | 15.650 | 16.500 | 16.500 | 36,000 |
| 2024-07-01 | 15.700 | 15.900 | 15.600 | 15.850 | 15.850 | 61,000 |
| 2024-06-28 | 16.150 | 16.200 | 15.700 | 15.700 | 15.700 | 58,000 |
| 2024-06-27 | 15.700 | 16.000 | 15.650 | 15.850 | 15.850 | 47,000 |
| 2024-06-26 | 15.600 | 15.850 | 15.600 | 15.600 | 15.600 | 57,000 |
| 2024-06-25 | 15.700 | 15.700 | 15.550 | 15.550 | 15.550 | 63,000 |
| 2024-06-24 | 16.050 | 16.050 | 15.500 | 15.600 | 15.600 | 112,000 |
| 2024-06-21 | 16.250 | 16.500 | 16.050 | 16.050 | 16.050 | 130,000 |
| 2024-06-20 | 16.050 | 16.800 | 15.950 | 16.000 | 16.000 | 276,000 |
| 2024-06-19 | 15.500 | 15.950 | 15.500 | 15.650 | 15.650 | 162,000 |
| 2024-06-18 | 15.200 | 15.550 | 15.150 | 15.450 | 15.450 | 102,000 |
| 2024-06-17 | 15.200 | 15.200 | 15.000 | 15.200 | 15.200 | 58,000 |
| 2024-06-14 | 15.000 | 15.150 | 14.950 | 15.150 | 15.150 | 12,000 |
| 2024-06-13 | 15.050 | 15.300 | 15.000 | 15.000 | 15.000 | 108,000 |
| 2024-06-12 | 15.100 | 15.200 | 15.000 | 15.000 | 15.000 | 21,000 |
| 2024-06-11 | 15.450 | 15.450 | 14.950 | 15.100 | 15.100 | 67,000 |
| 2024-06-07 | 15.150 | 15.800 | 15.000 | 15.100 | 15.100 | 339,000 |
| 2024-06-06 | 15.050 | 15.200 | 14.850 | 15.000 | 15.000 | 113,000 |
| 2024-06-05 | 15.100 | 15.150 | 14.900 | 15.050 | 15.050 | 40,000 |
| 2024-06-04 | 15.300 | 15.300 | 14.850 | 14.950 | 14.950 | 47,000 |
| 2024-06-03 | 15.150 | 15.300 | 14.850 | 15.150 | 15.150 | 82,000 |
| 2024-05-31 | 14.900 | 15.350 | 14.850 | 14.950 | 14.950 | 78,000 |
| 2024-05-30 | 15.100 | 16.050 | 14.800 | 14.800 | 14.800 | 319,000 |
| 2024-05-29 | 15.050 | 15.150 | 14.900 | 15.100 | 15.100 | 21,000 |
| 2024-05-28 | 15.050 | 15.050 | 14.800 | 15.000 | 15.000 | 29,000 |
| 2024-05-27 | 15.000 | 15.050 | 14.950 | 15.000 | 15.000 | 19,000 |
| 2024-05-24 | 15.100 | 15.100 | 14.750 | 15.000 | 15.000 | 30,000 |
| 2024-05-23 | 14.850 | 15.000 | 14.850 | 14.900 | 14.900 | 6,000 |
| 2024-05-22 | 15.100 | 15.100 | 14.850 | 15.000 | 15.000 | 34,000 |
| 2024-05-21 | 15.050 | 15.050 | 14.850 | 15.000 | 15.000 | 30,000 |
| 2024-05-20 | 15.200 | 15.200 | 14.850 | 15.050 | 15.050 | 25,000 |
| 2024-05-17 | 15.350 | 15.350 | 15.100 | 15.200 | 15.200 | 67,000 |
| 2024-05-16 | 15.350 | 15.450 | 15.050 | 15.450 | 15.450 | 224,000 |
| 2024-05-15 | 14.900 | 15.550 | 14.900 | 15.100 | 15.100 | 238,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-08-30 | 0.1020 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.