Taiwan Thick-Film Ind historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	13.700	13.800	13.600	13.800	13.800	27,000
2023-05-18	13.650	13.700	13.550	13.700	13.700	9,000
2023-05-17	13.650	13.650	13.400	13.650	13.650	134,000
2023-05-16	13.800	13.800	13.550	13.750	13.750	80,000
2023-05-15	13.850	13.850	13.700	13.750	13.750	32,000
2023-05-12	13.600	14.000	13.500	14.000	14.000	30,000
2023-05-11	13.600	13.700	13.500	13.600	13.600	22,000
2023-05-10	13.700	13.800	13.650	13.800	13.800	26,000
2023-05-09	13.800	13.800	13.700	13.750	13.750	25,000
2023-05-08	13.900	13.900	13.850	13.850	13.850	2,000
2023-05-05	13.800	13.950	13.800	13.900	13.900	15,000
2023-05-04	13.900	13.900	13.900	13.900	13.900	0
2023-05-03	13.950	13.950	13.850	13.900	13.900	9,000
2023-05-02	13.850	14.000	13.850	13.950	13.950	17,000
2023-04-28	13.850	14.000	13.850	13.950	13.950	11,000
2023-04-27	13.900	14.200	13.800	13.850	13.850	41,000
2023-04-26	14.100	14.100	13.850	13.850	13.850	13,000
2023-04-25	13.800	14.150	13.800	14.050	14.050	15,000
2023-04-24	13.850	13.850	13.800	13.800	13.800	16,000
2023-04-21	13.800	13.800	13.800	13.800	13.800	4,000
2023-04-20	13.950	14.000	13.900	14.000	14.000	6,000
2023-04-19	14.100	14.100	13.900	14.050	14.050	46,000
2023-04-18	14.250	14.250	13.950	14.000	14.000	8,000
2023-04-17	13.950	14.100	13.750	14.100	14.100	32,000
2023-04-14	13.950	14.100	13.900	14.100	14.100	15,000
2023-04-13	14.050	14.050	13.650	13.900	13.900	98,000
2023-04-12	14.100	14.100	13.950	14.050	14.050	67,000
2023-04-11	13.800	13.850	13.750	13.850	13.850	14,000
2023-04-10	13.800	13.800	13.750	13.750	13.750	15,000
2023-04-07	13.850	13.850	13.850	13.850	13.850	11,000
2023-04-06	14.000	14.200	13.900	13.950	13.950	71,000
2023-03-31	13.750	13.800	13.700	13.800	13.800	15,000
2023-03-30	13.650	13.800	13.650	13.750	13.750	28,000
2023-03-29	13.850	14.250	13.800	13.800	13.800	25,000
2023-03-28	13.850	13.900	13.850	13.850	13.850	5,000
2023-03-27	13.950	13.950	13.900	13.900	13.900	9,000
2023-03-24	14.000	14.000	13.900	13.950	13.950	8,000
2023-03-23	13.950	14.400	13.950	14.000	14.000	51,000
2023-03-22	13.850	13.900	13.850	13.900	13.900	4,000
2023-03-21	14.100	14.100	14.100	14.100	14.100	0
2023-03-20	14.100	14.100	14.100	14.100	14.100	0
2023-03-17	13.750	14.100	13.750	14.100	14.100	12,000
2023-03-16	13.750	14.000	13.700	14.000	14.000	41,000
2023-03-15	13.850	14.050	13.800	13.850	13.850	25,000
2023-03-14	13.800	13.950	13.800	13.950	13.950	5,000
2023-03-13	14.100	14.100	13.800	13.850	13.850	58,000
2023-03-10	14.000	14.150	14.000	14.100	14.100	12,000
2023-03-09	14.000	14.000	13.900	14.000	14.000	28,000
2023-03-08	13.950	14.000	13.950	14.000	14.000	6,000
2023-03-07	14.000	14.050	14.000	14.000	14.000	15,000
2023-03-06	14.250	14.250	14.000	14.050	14.050	46,000
2023-03-03	14.150	14.150	14.000	14.000	14.000	28,000
2023-03-02	14.050	14.150	14.050	14.150	14.150	8,000
2023-03-01	14.150	14.200	14.000	14.000	14.000	15,000
2023-02-24	14.000	14.250	13.750	14.250	14.250	57,000
2023-02-23	14.100	14.200	14.100	14.150	14.150	15,000
2023-02-22	14.000	14.150	13.750	14.150	14.150	36,000
2023-02-21	13.850	14.000	13.800	14.000	14.000	58,000
2023-02-20	14.050	14.100	13.800	14.050	14.050	106,000
2023-02-17	14.100	14.250	14.000	14.150	14.150	69,000

← NewerPage 15 of 21 · 1,227 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.