Taiwan Thick-Film Ind historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	14.150	14.500	14.000	14.350	14.350	54,000
2022-11-10	14.400	14.400	14.400	14.400	14.400	21,000
2022-11-09	14.400	14.400	14.400	14.400	14.400	0
2022-11-08	14.400	14.400	14.400	14.400	14.400	1,000
2022-11-07	14.500	14.500	14.500	14.500	14.500	17,000
2022-11-04	14.050	14.500	14.000	14.500	14.500	20,000
2022-11-03	13.950	14.300	13.950	14.250	14.250	30,000
2022-11-02	14.450	14.450	14.400	14.450	14.450	5,000
2022-11-01	14.300	14.400	14.300	14.350	14.350	3,000
2022-10-31	14.450	14.550	14.400	14.400	14.400	15,000
2022-10-28	14.250	14.500	14.250	14.500	14.500	8,000
2022-10-27	13.900	14.700	13.850	14.500	14.500	33,000
2022-10-26	13.950	14.250	13.950	14.100	14.100	38,000
2022-10-25	14.150	14.250	14.000	14.250	14.250	39,000
2022-10-24	14.250	14.500	14.200	14.200	14.200	12,000
2022-10-21	14.000	14.350	14.000	14.350	14.350	21,000
2022-10-20	14.300	14.500	14.000	14.500	14.500	10,000
2022-10-19	14.500	14.500	14.250	14.300	14.300	24,000
2022-10-18	14.300	14.750	14.300	14.600	14.600	29,000
2022-10-17	14.200	14.200	14.200	14.200	14.200	12,000
2022-10-14	14.500	14.500	14.200	14.250	14.250	29,000
2022-10-13	14.500	14.500	13.700	14.250	14.250	33,000
2022-10-12	13.850	14.250	13.700	14.200	14.200	19,000
2022-10-11	14.450	14.450	14.450	14.450	14.450	0
2022-10-07	14.450	14.450	14.450	14.450	14.450	0
2022-10-06	14.450	14.450	14.450	14.450	14.450	3,000
2022-10-05	14.550	14.550	14.450	14.450	14.450	17,000
2022-10-04	14.850	15.150	14.800	14.800	14.800	31,000
2022-10-03	14.450	14.450	14.450	14.450	14.450	0
2022-09-30	14.000	14.450	14.000	14.450	14.450	8,000
2022-09-29	13.850	14.600	13.850	14.150	14.150	11,000
2022-09-28	14.300	14.750	13.800	13.800	13.800	19,000
2022-09-27	14.100	14.900	13.850	14.900	14.900	22,000
2022-09-26	14.550	14.600	14.200	14.200	14.200	65,000
2022-09-23	15.000	15.500	15.000	15.000	15.000	30,000
2022-09-22	15.250	15.250	14.800	15.100	15.100	12,000
2022-09-21	15.050	15.050	15.050	15.050	15.050	0
2022-09-20	15.050	15.050	15.050	15.050	15.050	0
2022-09-19	15.000	15.250	15.000	15.050	15.050	8,000
2022-09-16	14.700	15.000	14.700	15.000	15.000	15,000
2022-09-15	14.700	14.700	14.700	14.700	14.700	3,000
2022-09-14	14.700	14.850	14.700	14.850	14.850	2,000
2022-09-13	15.100	15.100	14.350	15.000	15.000	32,000
2022-09-12	15.100	15.100	15.100	15.100	15.100	0
2022-09-08	15.100	15.100	15.100	15.100	15.100	2,000
2022-09-07	15.000	15.000	14.900	14.900	14.900	13,000
2022-09-06	14.700	14.850	14.700	14.850	14.850	6,000
2022-09-05	15.000	15.000	14.900	14.900	14.900	22,000
2022-09-02	14.950	15.300	14.950	15.300	15.300	25,000
2022-09-01	14.850	15.750	14.800	14.950	14.950	97,000
2022-08-31	14.850	14.900	14.850	14.850	14.850	6,000
2022-08-30	14.750	14.950	14.750	14.950	14.950	8,000
2022-08-29	14.350	14.750	14.350	14.750	14.750	6,000
2022-08-26	14.900	14.950	14.900	14.950	14.950	12,000
2022-08-25	14.950	14.950	14.950	14.950	14.950	0
2022-08-24	14.800	14.950	14.800	14.950	14.950	3,000
2022-08-23	14.900	14.900	14.900	14.900	14.900	1,000
2022-08-22	15.150	15.200	15.150	15.200	15.200	10,000
2022-08-19	15.150	15.300	15.150	15.200	15.200	11,000
2022-08-18	14.950	15.600	14.950	15.150	15.150	351,000

← NewerPage 17 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.