Taiwan Thick-Film Ind historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	15.450	15.450	14.950	15.200	15.200	39,000
2022-08-16	16.000	16.000	15.450	15.450	15.450	12,000
2022-08-15	14.750	16.000	14.650	15.600	15.600	766,000
2022-08-12	14.300	14.950	14.200	14.650	14.650	178,000
2022-08-11	14.100	14.650	13.950	14.300	14.300	46,000
2022-08-10	14.300	14.300	14.000	14.200	14.200	27,000
2022-08-09	14.200	14.300	14.200	14.300	14.300	5,000
2022-08-08	14.000	14.200	14.000	14.200	14.200	10,000
2022-08-05	13.800	14.000	13.750	14.000	14.000	19,000
2022-08-04	13.800	13.900	13.750	13.900	13.900	25,000
2022-08-03	13.900	13.900	13.600	13.800	13.800	23,000
2022-08-02	13.700	13.900	13.700	13.900	13.900	11,000
2022-08-01	13.900	13.950	13.850	13.900	13.900	11,000
2022-07-29	14.100	14.200	13.850	14.050	14.050	32,000
2022-07-28	13.850	14.400	13.850	14.200	14.200	16,000
2022-07-27	13.650	14.150	13.650	14.150	14.150	2,000
2022-07-26	14.450	14.450	14.050	14.050	14.050	2,000
2022-07-25	13.950	14.050	13.950	14.050	14.050	12,000
2022-07-22	14.200	14.600	14.100	14.200	14.200	30,000
2022-07-21	14.350	14.350	13.900	14.100	14.100	21,000
2022-07-20	13.950	14.000	13.800	13.950	13.950	37,000
2022-07-19	13.700	13.900	13.700	13.750	13.750	37,000
2022-07-18	13.500	14.050	13.500	13.900	13.900	6,000
2022-07-15	14.050	14.050	13.800	13.800	13.800	6,000
2022-07-14	13.400	13.800	13.400	13.800	13.800	7,000
2022-07-13	13.750	13.750	13.750	13.750	13.750	0
2022-07-12	13.800	13.850	13.750	13.750	13.750	3,000
2022-07-11	14.200	14.200	13.750	13.750	13.750	47,000
2022-07-08	13.200	14.150	13.200	14.100	14.100	123,000
2022-07-07	12.800	12.800	12.800	12.800	12.800	0
2022-07-06	12.900	12.900	12.800	12.800	12.800	2,000
2022-07-05	12.700	13.100	12.700	13.000	13.000	16,000
2022-07-04	13.000	13.000	12.600	12.750	12.750	32,000
2022-07-01	13.950	13.950	13.100	13.300	13.300	19,000
2022-06-30	14.050	14.050	13.250	13.550	13.550	31,000
2022-06-29	14.150	14.350	13.850	13.850	13.850	25,000
2022-06-28	13.500	14.500	13.350	14.500	14.500	18,000
2022-06-27	13.650	13.750	13.650	13.750	13.750	7,000
2022-06-24	13.450	13.450	13.300	13.300	13.300	10,000
2022-06-23	13.800	13.800	13.300	13.400	13.400	19,000
2022-06-22	14.300	14.300	13.400	13.400	13.400	26,000
2022-06-21	13.800	13.900	13.800	13.900	13.900	6,000
2022-06-20	14.150	14.150	13.400	13.400	13.400	35,000
2022-06-17	13.900	13.900	13.550	13.700	13.700	25,000
2022-06-16	14.600	14.600	14.050	14.050	14.050	22,000
2022-06-15	14.450	14.750	14.400	14.500	14.500	14,000
2022-06-14	14.000	14.550	14.000	14.200	14.200	24,000
2022-06-13	14.050	14.700	14.050	14.200	14.200	13,000
2022-06-10	14.150	14.400	14.100	14.250	14.250	14,000
2022-06-09	14.200	14.400	14.200	14.400	14.400	19,000
2022-06-08	14.150	14.700	14.150	14.250	14.250	57,000
2022-06-07	14.400	14.400	14.150	14.150	14.150	22,000
2022-06-06	14.100	14.300	14.050	14.100	14.100	54,000
2022-06-02	13.900	15.100	13.900	14.100	14.100	467,000
2022-06-01	13.850	13.850	13.750	13.750	13.750	7,000
2022-05-31	13.800	13.850	13.700	13.850	13.850	15,000
2022-05-30	13.900	13.900	13.750	13.900	13.900	15,000
2022-05-27	13.700	13.700	13.500	13.550	13.550	23,000
2022-05-26	13.850	13.900	13.600	13.600	13.600	18,000
2022-05-25	13.850	14.100	13.850	13.900	13.900	12,000

← NewerPage 18 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.