Taiwan Thick-Film Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 14.800 | 15.000 | 14.800 | 14.800 | 14.800 | 37,000 |
| 2024-05-13 | 14.600 | 14.900 | 14.550 | 14.800 | 14.800 | 29,000 |
| 2024-05-10 | 14.450 | 14.800 | 14.400 | 14.450 | 14.450 | 32,000 |
| 2024-05-09 | 14.650 | 14.650 | 14.450 | 14.450 | 14.450 | 30,000 |
| 2024-05-08 | 14.300 | 14.500 | 14.250 | 14.500 | 14.500 | 24,000 |
| 2024-05-07 | 14.450 | 14.450 | 14.350 | 14.350 | 14.350 | 10,000 |
| 2024-05-06 | 14.400 | 14.450 | 14.150 | 14.450 | 14.450 | 24,000 |
| 2024-05-03 | 14.200 | 14.300 | 14.000 | 14.200 | 14.200 | 43,000 |
| 2024-05-02 | 14.050 | 14.050 | 13.900 | 14.050 | 14.050 | 24,000 |
| 2024-04-30 | 14.000 | 14.100 | 14.000 | 14.100 | 14.100 | 15,000 |
| 2024-04-29 | 14.300 | 14.350 | 14.050 | 14.050 | 14.050 | 56,000 |
| 2024-04-26 | 13.900 | 14.000 | 13.900 | 14.000 | 14.000 | 15,000 |
| 2024-04-25 | 13.850 | 14.100 | 13.850 | 13.850 | 13.850 | 29,000 |
| 2024-04-24 | 13.800 | 14.050 | 13.800 | 13.850 | 13.850 | 42,000 |
| 2024-04-23 | 13.750 | 13.850 | 13.750 | 13.800 | 13.800 | 22,000 |
| 2024-04-22 | 14.100 | 14.200 | 13.650 | 13.650 | 13.650 | 70,000 |
| 2024-04-19 | 14.150 | 14.450 | 14.050 | 14.350 | 14.350 | 194,000 |
| 2024-04-18 | 13.550 | 15.050 | 13.500 | 14.950 | 14.950 | 279,000 |
| 2024-04-17 | 13.800 | 13.850 | 13.650 | 13.700 | 13.700 | 18,000 |
| 2024-04-16 | 13.400 | 14.350 | 13.400 | 13.600 | 13.600 | 70,000 |
| 2024-04-15 | 13.500 | 13.500 | 13.400 | 13.400 | 13.400 | 23,000 |
| 2024-04-12 | 13.800 | 13.800 | 13.250 | 13.550 | 13.550 | 94,000 |
| 2024-04-11 | 14.100 | 14.100 | 13.800 | 13.800 | 13.800 | 107,000 |
| 2024-04-10 | 14.500 | 14.550 | 14.000 | 14.150 | 14.150 | 152,000 |
| 2024-04-09 | 14.650 | 14.650 | 14.450 | 14.500 | 14.500 | 42,000 |
| 2024-04-08 | 14.500 | 14.600 | 14.450 | 14.500 | 14.500 | 8,000 |
| 2024-04-03 | 14.400 | 14.500 | 14.150 | 14.500 | 14.500 | 44,000 |
| 2024-04-02 | 15.100 | 15.100 | 14.150 | 14.400 | 14.400 | 163,000 |
| 2024-04-01 | 15.000 | 15.050 | 14.850 | 15.050 | 15.050 | 31,000 |
| 2024-03-29 | 15.150 | 15.300 | 14.900 | 14.900 | 14.900 | 26,000 |
| 2024-03-28 | 15.150 | 15.400 | 15.050 | 15.150 | 15.150 | 33,000 |
| 2024-03-27 | 14.750 | 15.500 | 14.750 | 15.150 | 15.150 | 128,000 |
| 2024-03-26 | 15.050 | 15.050 | 15.050 | 15.050 | 15.050 | 27,029 |
| 2024-03-25 | 15.250 | 15.250 | 15.050 | 15.050 | 15.050 | 33,000 |
| 2024-03-22 | 15.100 | 15.200 | 15.000 | 15.000 | 15.000 | 32,000 |
| 2024-03-21 | 15.000 | 15.200 | 14.900 | 14.950 | 14.950 | 22,000 |
| 2024-03-20 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 16,614 |
| 2024-03-19 | 14.850 | 15.200 | 14.850 | 15.000 | 15.000 | 38,000 |
| 2024-03-18 | 15.150 | 15.150 | 15.150 | 15.150 | 15.150 | 31,411 |
| 2024-03-15 | 15.400 | 15.400 | 15.150 | 15.150 | 15.150 | 35,000 |
| 2024-03-14 | 15.250 | 15.750 | 15.250 | 15.400 | 15.400 | 74,000 |
| 2024-03-13 | 16.100 | 16.100 | 15.600 | 15.600 | 15.600 | 69,000 |
| 2024-03-12 | 15.950 | 16.200 | 15.900 | 16.100 | 16.100 | 25,000 |
| 2024-03-11 | 15.450 | 15.950 | 15.450 | 15.950 | 15.950 | 20,000 |
| 2024-03-08 | 16.250 | 16.300 | 15.500 | 15.650 | 15.650 | 193,000 |
| 2024-03-07 | 16.400 | 16.600 | 16.200 | 16.200 | 16.200 | 143,000 |
| 2024-03-06 | 16.300 | 16.650 | 16.300 | 16.550 | 16.550 | 161,000 |
| 2024-03-05 | 16.750 | 18.000 | 16.500 | 16.500 | 16.500 | 1,786,000 |
| 2024-03-04 | 16.450 | 16.450 | 16.150 | 16.400 | 16.400 | 155,000 |
| 2024-03-01 | 16.700 | 16.750 | 16.400 | 16.450 | 16.450 | 81,000 |
| 2024-02-29 | 16.650 | 16.950 | 16.550 | 16.600 | 16.600 | 149,000 |
| 2024-02-27 | 16.400 | 16.650 | 16.300 | 16.550 | 16.550 | 103,000 |
| 2024-02-26 | 16.500 | 16.700 | 16.300 | 16.400 | 16.400 | 128,000 |
| 2024-02-23 | 16.500 | 16.550 | 16.300 | 16.450 | 16.450 | 152,000 |
| 2024-02-22 | 16.200 | 16.500 | 16.150 | 16.500 | 16.500 | 129,000 |
| 2024-02-21 | 16.450 | 16.550 | 16.050 | 16.100 | 16.100 | 302,000 |
| 2024-02-20 | 16.650 | 16.700 | 16.050 | 16.100 | 16.100 | 219,000 |
| 2024-02-19 | 16.200 | 16.850 | 16.000 | 16.500 | 16.500 | 334,000 |
| 2024-02-16 | 16.100 | 16.250 | 15.800 | 16.100 | 16.100 | 530,000 |
| 2024-02-15 | 17.750 | 18.350 | 16.200 | 16.250 | 16.250 | 2,231,000 |
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.