Taiwan Thick-Film Ind historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	13.350	13.350	13.350	13.350	13.350	0
2023-08-14	13.600	13.600	13.300	13.350	13.350	42,000
2023-08-11	13.500	13.500	13.250	13.250	13.250	4,000
2023-08-10	13.700	13.750	13.100	13.300	13.300	27,000
2023-08-09	13.400	13.450	13.250	13.400	13.400	11,000
2023-08-08	13.500	13.500	13.500	13.500	13.500	0
2023-08-07	13.500	13.500	13.500	13.500	13.500	2,000
2023-08-04	13.400	13.550	13.250	13.550	13.550	6,000
2023-08-03	13.550	13.550	13.550	13.550	13.550	0
2023-08-02	13.550	13.550	13.550	13.550	13.550	0
2023-08-01	13.500	13.550	13.250	13.550	13.550	30,000
2023-07-31	13.500	13.600	13.500	13.500	13.500	6,000
2023-07-28	13.650	13.650	13.650	13.650	13.650	0
2023-07-27	13.600	13.650	13.600	13.650	13.650	29,000
2023-07-26	13.700	13.700	13.550	13.550	13.550	18,000
2023-07-25	13.700	13.800	13.350	13.650	13.650	39,000
2023-07-24	13.450	13.700	13.450	13.700	13.700	41,000
2023-07-21	13.600	13.600	13.450	13.450	13.450	6,000
2023-07-20	13.550	13.550	13.550	13.550	13.550	0
2023-07-19	13.600	13.600	13.550	13.550	13.550	5,000
2023-07-18	13.650	13.650	13.650	13.650	13.650	0
2023-07-17	13.700	13.700	13.650	13.650	13.650	28,000
2023-07-14	13.750	13.750	13.650	13.650	13.650	7,000
2023-07-13	13.600	13.800	13.600	13.800	13.800	11,000
2023-07-12	13.600	13.750	13.500	13.600	13.600	38,000
2023-07-11	13.800	13.800	13.700	13.750	13.750	9,000
2023-07-10	13.750	13.750	13.750	13.750	13.750	3,000
2023-07-07	13.750	13.800	13.700	13.700	13.700	19,074
2023-07-06	13.600	13.750	13.500	13.550	13.550	24,000
2023-07-05	13.650	13.650	13.600	13.600	13.600	9,000
2023-07-04	13.650	13.650	13.400	13.600	13.600	22,000
2023-07-03	13.700	13.750	13.650	13.650	13.650	37,000
2023-06-30	13.650	13.650	13.600	13.650	13.650	6,000
2023-06-29	13.650	13.650	13.600	13.650	13.650	44,000
2023-06-28	13.950	13.950	13.700	13.700	13.700	4,000
2023-06-27	13.700	13.750	13.700	13.700	13.700	11,000
2023-06-26	13.750	13.800	13.750	13.750	13.750	24,000
2023-06-21	13.950	13.950	13.950	13.950	13.950	5,000
2023-06-20	13.850	13.900	13.750	13.850	13.850	11,000
2023-06-19	13.800	13.800	13.750	13.800	13.800	15,000
2023-06-16	13.800	13.900	13.800	13.800	13.800	12,000
2023-06-15	13.800	13.800	13.750	13.800	13.800	3,000
2023-06-14	13.850	13.850	13.850	13.850	13.850	1,000
2023-06-13	13.850	13.950	13.750	13.900	13.900	20,000
2023-06-12	13.900	13.950	13.700	13.800	13.800	18,000
2023-06-09	13.800	14.100	13.800	13.900	13.900	43,000
2023-06-08	13.900	14.200	13.750	13.750	13.750	16,000
2023-06-07	13.800	13.850	13.700	13.850	13.850	17,000
2023-06-06	13.700	13.750	13.700	13.700	13.700	3,000
2023-06-05	13.700	13.950	13.600	13.750	13.750	49,000
2023-06-02	13.750	13.800	13.750	13.800	13.800	7,000
2023-06-01	13.650	13.750	13.600	13.750	13.750	4,000
2023-05-31	13.700	13.700	13.700	13.700	13.700	0
2023-05-30	13.700	13.700	13.700	13.700	13.700	0
2023-05-29	13.650	13.750	13.650	13.700	13.700	13,000
2023-05-26	13.800	14.050	13.650	13.650	13.650	47,000
2023-05-25	13.750	13.900	13.700	13.900	13.900	27,000
2023-05-24	13.750	13.900	13.650	13.900	13.900	19,000
2023-05-23	13.800	13.850	13.750	13.750	13.750	11,000
2023-05-22	13.800	13.900	13.800	13.800	13.800	10,000

← NewerPage 14 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.