Taiwan Thick-Film Ind historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	12.700	12.700	12.550	12.600	12.600	18,000
2023-11-09	12.700	13.200	12.700	12.750	12.750	78,000
2023-11-08	12.450	12.450	12.450	12.450	12.450	0
2023-11-07	12.450	12.700	12.450	12.450	12.450	8,000
2023-11-06	12.600	12.600	12.350	12.450	12.450	59,000
2023-11-03	12.600	12.650	12.550	12.550	12.550	16,000
2023-11-02	12.750	12.850	12.700	12.750	12.750	15,000
2023-11-01	12.800	12.850	12.750	12.750	12.750	18,000
2023-10-31	12.850	13.100	12.700	13.100	13.100	13,000
2023-10-30	12.850	13.000	12.700	13.000	13.000	17,000
2023-10-27	12.650	12.850	12.650	12.850	12.850	6,000
2023-10-26	12.650	12.700	12.500	12.600	12.600	45,000
2023-10-25	12.750	12.950	12.600	12.950	12.950	35,000
2023-10-24	12.600	12.950	12.400	12.950	12.950	32,000
2023-10-23	12.300	12.800	12.300	12.400	12.400	69,000
2023-10-20	12.500	12.500	12.100	12.200	12.200	56,000
2023-10-19	12.900	13.250	12.400	12.400	12.400	88,000
2023-10-18	12.900	13.700	12.900	13.000	13.000	205,000
2023-10-17	11.850	12.950	11.850	12.850	12.850	128,000
2023-10-16	11.800	11.800	11.800	11.800	11.800	2,000
2023-10-13	11.950	11.950	11.900	11.900	11.900	14,000
2023-10-12	12.200	12.200	11.800	12.050	12.050	47,000
2023-10-11	12.000	12.000	12.000	12.000	12.000	7,000
2023-10-06	12.000	12.000	11.900	11.950	11.950	11,000
2023-10-05	12.000	12.000	11.850	11.850	11.850	31,000
2023-10-04	12.000	12.000	11.950	11.950	11.950	24,000
2023-10-03	12.250	12.250	12.150	12.150	12.150	3,000
2023-10-02	12.250	12.250	12.250	12.250	12.250	0
2023-09-28	12.200	12.250	12.100	12.250	12.250	23,000
2023-09-27	12.100	12.400	11.950	12.200	12.200	28,000
2023-09-26	12.150	12.200	12.050	12.100	12.100	16,000
2023-09-25	12.250	12.300	12.250	12.300	12.300	4,000
2023-09-22	12.300	12.450	12.250	12.250	12.250	11,000
2023-09-21	12.250	12.300	12.250	12.300	12.300	6,000
2023-09-20	12.300	12.300	12.250	12.300	12.300	7,000
2023-09-19	12.400	12.400	12.350	12.400	12.400	11,000
2023-09-18	12.450	12.450	12.400	12.450	12.450	6,000
2023-09-15	12.450	12.450	12.200	12.300	12.300	22,000
2023-09-14	12.550	12.550	12.450	12.450	12.450	15,000
2023-09-13	12.600	12.600	12.400	12.500	12.500	22,000
2023-09-12	12.700	12.700	12.700	12.700	12.700	2,000
2023-09-11	12.650	12.700	12.600	12.700	12.700	7,000
2023-09-08	12.950	12.950	12.650	12.700	12.700	22,000
2023-09-07	12.900	12.900	12.800	12.800	12.800	16,000
2023-09-06	12.950	13.000	12.850	12.950	12.950	7,000
2023-09-05	13.000	13.050	12.950	13.050	13.050	46,000
2023-09-04	12.950	13.150	12.900	13.150	13.150	7,000
2023-09-01	13.000	13.150	12.950	13.150	13.150	15,000
2023-08-31	13.150	13.200	13.150	13.150	13.150	15,000
2023-08-30	12.800	13.050	12.750	13.050	13.050	69,000
2023-08-29	12.745	12.990	12.647	12.745	12.645	80,580
2023-08-28	12.941	12.990	12.745	12.745	12.645	38,760
2023-08-25	12.941	12.941	12.941	12.941	12.840	3,060
2023-08-24	13.137	13.137	12.941	12.941	12.941	13,260
2023-08-23	13.350	13.400	13.050	13.200	13.200	44,000
2023-08-22	13.400	13.400	13.250	13.300	13.300	24,000
2023-08-21	13.650	13.650	13.300	13.500	13.500	36,000
2023-08-18	13.400	13.400	13.350	13.350	13.350	3,000
2023-08-17	13.600	13.600	13.450	13.450	13.450	11,000
2023-08-16	13.500	13.650	13.500	13.650	13.650	7,000

← NewerPage 13 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.