Taiwan Thick-Film Ind historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	16.100	17.350	16.000	17.350	17.350	1,235,000
2024-02-02	15.450	16.150	15.300	15.800	15.800	526,000
2024-02-01	15.500	15.750	15.350	15.450	15.450	91,000
2024-01-31	16.100	16.300	15.450	15.500	15.500	399,000
2024-01-30	15.600	15.600	15.450	15.550	15.550	41,000
2024-01-29	15.850	15.850	15.400	15.550	15.550	59,000
2024-01-26	15.300	15.400	15.150	15.400	15.400	113,000
2024-01-25	15.600	15.800	15.350	15.350	15.350	136,000
2024-01-24	15.250	16.350	15.250	15.400	15.400	531,000
2024-01-23	15.150	15.200	15.000	15.100	15.100	65,000
2024-01-22	15.600	15.600	14.800	15.100	15.100	594,000
2024-01-19	15.200	15.850	15.200	15.850	15.850	512,000
2024-01-18	14.350	14.450	14.350	14.450	14.450	41,000
2024-01-17	14.450	14.650	14.400	14.500	14.500	25,000
2024-01-16	14.600	14.600	14.500	14.550	14.550	28,000
2024-01-15	14.650	14.700	14.500	14.600	14.600	56,542
2024-01-12	14.550	14.850	14.550	14.650	14.650	58,000
2024-01-11	14.550	14.700	14.500	14.500	14.500	86,000
2024-01-10	14.650	14.800	14.500	14.600	14.600	47,000
2024-01-09	15.100	15.100	14.600	14.700	14.700	79,000
2024-01-08	15.100	15.300	15.050	15.050	15.050	70,000
2024-01-05	14.900	15.000	14.900	15.000	15.000	47,000
2024-01-04	15.100	15.250	14.900	14.900	14.900	125,000
2024-01-03	15.150	15.250	14.800	14.950	14.950	259,000
2024-01-02	15.250	15.500	15.050	15.200	15.200	238,000
2023-12-29	16.600	16.600	15.250	15.250	15.250	876,000
2023-12-28	15.100	16.400	15.000	16.400	16.400	1,820,000
2023-12-27	15.200	15.200	14.900	14.950	14.950	68,000
2023-12-26	15.000	15.300	14.800	15.100	15.100	81,000
2023-12-25	15.200	15.200	14.900	15.000	15.000	18,000
2023-12-22	15.200	15.400	15.000	15.000	15.000	85,000
2023-12-21	15.250	15.600	14.900	15.050	15.050	118,000
2023-12-20	14.700	15.450	14.700	15.450	15.450	103,000
2023-12-19	15.000	15.200	14.550	14.550	14.550	201,000
2023-12-18	15.550	15.750	15.000	15.000	15.000	205,000
2023-12-15	14.900	15.900	14.900	15.550	15.550	485,000
2023-12-14	15.300	15.600	14.900	14.900	14.900	265,000
2023-12-13	15.900	16.450	15.200	15.450	15.450	1,744,000
2023-12-12	14.150	15.400	14.150	15.400	15.400	2,240,000
2023-12-11	13.300	14.100	13.250	14.000	14.000	205,000
2023-12-08	13.300	13.400	13.150	13.150	13.150	32,000
2023-12-07	13.300	13.450	13.150	13.150	13.150	58,000
2023-12-06	13.600	13.600	13.300	13.300	13.300	75,000
2023-12-05	13.500	13.750	13.500	13.550	13.550	69,000
2023-12-04	13.700	13.850	13.450	13.500	13.500	81,000
2023-12-01	13.550	14.100	13.550	13.650	13.650	147,000
2023-11-30	13.950	13.950	13.400	13.650	13.650	180,000
2023-11-29	13.400	13.750	13.350	13.650	13.650	103,000
2023-11-28	13.400	13.700	13.150	13.300	13.300	172,000
2023-11-27	14.250	14.400	13.250	13.400	13.400	279,000
2023-11-24	14.250	15.250	14.250	14.250	14.250	1,430,000
2023-11-23	12.850	13.900	12.850	13.900	13.900	316,000
2023-11-22	12.950	13.100	12.650	12.650	12.650	36,000
2023-11-21	12.700	13.700	12.700	12.850	12.850	173,000
2023-11-20	12.500	12.500	12.500	12.500	12.500	3,000
2023-11-17	12.450	12.550	12.450	12.550	12.550	21,000
2023-11-16	12.600	12.600	12.450	12.450	12.450	9,000
2023-11-15	12.700	12.800	12.550	12.550	12.550	16,000
2023-11-14	12.550	12.600	12.550	12.600	12.600	16,000
2023-11-13	12.650	12.650	12.600	12.600	12.600	2,000

← NewerPage 12 of 21 · 1,222 trading daysOlder →

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.