Taiwan Thick-Film Ind historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-25	13.850	14.100	13.850	13.900	13.900	12,000
2022-05-24	13.800	13.850	13.650	13.650	13.650	21,000
2022-05-23	13.650	14.100	13.650	13.800	13.800	30,000
2022-05-20	13.600	13.700	13.600	13.600	13.600	9,000
2022-05-19	13.400	13.850	13.400	13.600	13.600	25,000
2022-05-18	13.500	13.550	13.400	13.400	13.400	40,000
2022-05-17	13.650	13.850	13.400	13.400	13.400	62,000
2022-05-16	14.250	14.250	13.400	13.400	13.400	146,000
2022-05-13	13.500	14.300	13.500	14.300	14.300	291,000
2022-05-12	13.700	13.700	13.000	13.000	13.000	84,000
2022-05-11	13.900	14.100	13.750	13.800	13.800	22,000
2022-05-10	13.500	13.900	13.450	13.700	13.700	59,000
2022-05-09	14.100	14.150	13.850	13.850	13.850	59,000
2022-05-06	14.250	14.250	14.200	14.200	14.200	14,000
2022-05-05	15.000	15.000	14.350	14.450	14.450	104,000
2022-05-04	16.000	16.100	14.800	14.800	14.800	233,000
2022-05-03	14.200	15.600	14.200	15.600	15.600	302,000
2022-04-29	14.300	14.450	14.200	14.200	14.200	9,000
2022-04-28	14.000	14.350	14.000	14.250	14.250	7,000
2022-04-27	14.400	14.400	14.000	14.000	14.000	49,000
2022-04-26	14.900	15.350	14.900	14.900	14.900	19,000
2022-04-25	15.100	15.100	14.850	14.850	14.850	11,000
2022-04-22	15.800	15.800	15.350	15.500	15.500	15,000
2022-04-21	15.400	15.600	15.400	15.550	15.550	8,000
2022-04-20	15.450	15.450	15.300	15.400	15.400	17,000
2022-04-19	15.400	15.400	15.350	15.400	15.400	5,000
2022-04-18	15.300	15.400	15.300	15.350	15.350	6,000
2022-04-15	15.400	15.400	15.300	15.300	15.300	20,000
2022-04-14	15.650	15.800	15.400	15.600	15.600	11,000
2022-04-13	15.450	15.800	15.450	15.650	15.650	16,000
2022-04-12	15.600	15.650	15.350	15.600	15.600	30,000
2022-04-11	15.750	15.750	15.600	15.600	15.600	15,000
2022-04-08	15.750	16.100	15.750	15.800	15.800	9,000
2022-04-07	16.100	16.100	15.650	15.650	15.650	30,000
2022-04-06	16.950	17.000	16.000	16.000	16.000	158,000
2022-04-01	16.150	16.600	16.000	16.600	16.600	13,000
2022-03-31	16.300	16.650	16.100	16.300	16.300	15,000
2022-03-30	16.400	16.650	16.300	16.300	16.300	38,000
2022-03-29	16.300	16.300	16.300	16.300	16.300	2,000
2022-03-28	16.200	16.450	16.200	16.450	16.450	24,000
2022-03-25	16.450	16.800	16.400	16.800	16.800	17,000
2022-03-24	16.500	16.650	16.500	16.600	16.600	19,000
2022-03-23	16.700	16.750	16.500	16.500	16.500	15,000
2022-03-22	16.050	16.800	16.050	16.600	16.600	70,000
2022-03-21	16.350	16.350	16.100	16.100	16.100	15,000
2022-03-18	16.200	16.500	16.100	16.350	16.350	16,000
2022-03-17	15.900	16.050	15.900	16.050	16.050	4,000
2022-03-16	15.950	15.950	15.200	15.600	15.600	23,000
2022-03-15	16.150	16.150	15.600	15.700	15.700	30,000
2022-03-14	16.050	16.250	16.050	16.100	16.100	8,000
2022-03-11	16.250	16.250	16.250	16.250	16.250	3,000
2022-03-10	16.950	16.950	16.150	16.300	16.300	42,000
2022-03-09	15.650	16.800	15.650	16.450	16.450	32,000
2022-03-08	15.850	15.850	15.100	15.500	15.500	39,000
2022-03-07	16.200	16.200	15.850	15.850	15.850	35,000
2022-03-04	16.350	16.350	16.300	16.300	16.300	3,000
2022-03-03	16.750	16.750	16.400	16.700	16.700	15,000
2022-03-02	16.250	16.250	16.200	16.250	16.250	9,000
2022-03-01	16.700	16.700	16.200	16.400	16.400	4,000
2022-02-25	16.500	16.500	16.000	16.100	16.100	30,000

← NewerPage 19 of 21 · 1,228 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.