Taiwan Thick-Film Ind historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	14.200	14.400	14.200	14.400	14.400	8,000
2023-02-15	14.300	14.400	14.200	14.400	14.400	14,000
2023-02-14	14.100	14.300	14.000	14.300	14.300	37,000
2023-02-13	14.050	14.350	14.000	14.350	14.350	12,000
2023-02-10	14.050	14.250	13.900	14.250	14.250	40,000
2023-02-09	14.100	14.200	14.050	14.200	14.200	28,000
2023-02-08	14.050	14.200	14.000	14.200	14.200	15,000
2023-02-07	13.900	14.200	13.800	14.200	14.200	75,000
2023-02-06	14.100	14.100	14.100	14.100	14.100	0
2023-02-03	14.000	14.100	14.000	14.100	14.100	4,000
2023-02-02	13.900	14.050	13.850	14.050	14.050	18,000
2023-02-01	13.900	13.900	13.700	13.900	13.900	17,000
2023-01-31	14.050	14.050	13.900	13.900	13.900	4,000
2023-01-30	13.900	14.400	13.900	14.050	14.050	36,000
2023-01-17	13.850	13.900	13.850	13.900	13.900	5,000
2023-01-16	13.650	13.800	13.350	13.700	13.700	72,000
2023-01-13	13.850	13.950	13.800	13.800	13.800	15,000
2023-01-12	14.100	14.100	13.800	13.800	13.800	34,000
2023-01-11	14.200	14.200	14.200	14.200	14.200	2,000
2023-01-10	14.300	14.350	14.250	14.250	14.250	42,000
2023-01-09	14.350	14.350	14.300	14.300	14.300	27,000
2023-01-06	14.350	14.450	14.350	14.450	14.450	17,000
2023-01-05	14.350	14.350	14.150	14.150	14.150	15,000
2023-01-04	14.350	14.350	14.350	14.350	14.350	4,000
2023-01-03	14.450	14.500	14.350	14.450	14.450	27,000
2022-12-30	14.700	14.700	14.700	14.700	14.700	3,000
2022-12-29	14.450	14.700	14.400	14.700	14.700	18,000
2022-12-28	14.500	14.700	14.300	14.650	14.650	48,000
2022-12-27	14.700	14.700	14.550	14.550	14.550	9,000
2022-12-26	14.650	14.700	14.650	14.700	14.700	18,000
2022-12-23	15.050	15.100	14.600	14.600	14.600	75,000
2022-12-22	15.100	15.200	14.950	14.950	14.950	20,000
2022-12-21	14.900	15.000	14.500	14.950	14.950	37,000
2022-12-20	14.700	14.850	14.600	14.800	14.800	43,000
2022-12-19	14.900	14.950	14.900	14.950	14.950	27,000
2022-12-16	14.750	15.000	14.600	14.900	14.900	46,000
2022-12-15	14.800	14.800	14.400	14.750	14.750	90,000
2022-12-14	14.800	14.800	14.550	14.800	14.800	30,000
2022-12-13	14.900	14.900	14.800	14.800	14.800	9,000
2022-12-12	14.950	15.300	14.900	14.950	14.950	19,000
2022-12-09	15.300	15.350	15.050	15.350	15.350	10,000
2022-12-08	15.350	15.350	15.350	15.350	15.350	5,000
2022-12-07	15.450	15.450	15.000	15.350	15.350	26,000
2022-12-06	15.550	15.850	15.100	15.200	15.200	47,000
2022-12-05	14.900	15.650	14.650	15.600	15.600	106,000
2022-12-02	14.750	14.750	14.600	14.700	14.700	8,000
2022-12-01	14.700	14.800	14.700	14.750	14.750	11,000
2022-11-30	14.950	14.950	14.950	14.950	14.950	2,000
2022-11-29	14.500	14.950	14.500	14.950	14.950	10,000
2022-11-28	15.000	15.000	14.850	14.950	14.950	16,000
2022-11-25	14.850	14.950	14.850	14.950	14.950	50,000
2022-11-24	14.800	14.900	14.750	14.850	14.850	39,000
2022-11-23	14.500	14.800	14.500	14.800	14.800	6,000
2022-11-22	14.700	14.700	14.700	14.700	14.700	0
2022-11-21	14.350	14.700	14.300	14.700	14.700	46,000
2022-11-18	14.800	14.800	14.350	14.450	14.450	13,000
2022-11-17	14.300	14.500	14.250	14.500	14.500	54,000
2022-11-16	14.300	14.450	14.300	14.450	14.450	74,000
2022-11-15	14.250	14.450	14.250	14.300	14.300	31,000
2022-11-14	14.350	14.450	14.200	14.250	14.250	14,000

← NewerPage 16 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.