Taiwan Thick-Film Ind historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	13.450	13.450	12.950	12.950	12.950	89,000
2026-07-22	13.600	13.750	13.600	13.700	13.700	18,000
2026-07-21	13.450	13.550	13.000	13.550	13.550	72,001
2026-07-20	13.350	13.550	13.350	13.450	13.450	32,050
2026-07-17	14.050	14.300	13.800	13.850	13.850	71,000
2026-07-16	14.700	15.250	14.600	14.700	14.700	52,748
2026-07-15	15.000	15.000	14.500	14.700	14.700	64,249
2026-07-14	14.550	15.000	14.200	15.000	15.000	46,000
2026-07-13	15.700	15.700	14.600	14.950	14.950	115,001
2026-07-10	15.400	15.400	15.400	15.400	15.400	0
2026-07-09	15.200	15.400	15.000	15.400	15.400	60,000
2026-07-08	15.500	15.550	15.150	15.150	15.150	47,050
2026-07-07	16.100	16.100	15.450	15.500	15.500	78,000
2026-07-06	15.800	16.400	15.800	16.100	16.100	84,100
2026-07-03	15.350	16.250	15.350	16.050	16.050	84,000
2026-07-02	15.050	15.600	15.050	15.550	15.550	40,250
2026-07-01	16.200	16.200	15.050	15.250	15.250	169,004
2026-06-30	16.700	16.700	15.850	16.100	16.100	198,050
2026-06-29	16.150	16.950	16.000	16.500	16.500	231,040
2026-06-26	15.550	17.050	15.300	16.200	16.200	1,126,370
2026-06-25	16.300	17.500	15.800	16.100	16.100	1,263,440
2026-06-24	15.600	16.750	15.550	15.950	15.950	329,007
2026-06-23	15.200	15.300	15.200	15.250	15.250	18,001
2026-06-22	15.450	15.600	15.350	15.350	15.350	56,050
2026-06-18	15.800	16.300	15.450	15.450	15.450	78,002
2026-06-17	15.300	15.400	15.250	15.300	15.300	29,500
2026-06-16	15.450	15.600	15.250	15.300	15.300	34,000
2026-06-15	15.300	15.950	15.300	15.450	15.450	32,573
2026-06-12	15.200	15.900	15.150	15.350	15.350	56,007
2026-06-11	15.300	15.750	15.200	15.250	15.250	44,086
2026-06-10	15.200	15.600	15.200	15.250	15.250	9,050
2026-06-09	15.550	16.350	15.550	15.650	15.650	25,002
2026-06-08	15.900	15.900	15.400	15.500	15.500	43,201
2026-06-05	16.350	16.800	16.100	16.100	16.100	96,248
2026-06-04	16.800	16.800	15.950	16.100	16.100	54,091
2026-06-03	15.550	16.700	15.550	16.050	16.050	183,594
2026-06-02	15.750	15.750	15.250	15.250	15.250	26,158
2026-06-01	14.950	15.400	14.950	15.350	15.350	85,399
2026-05-29	15.450	15.450	15.100	15.150	15.150	73,050
2026-05-28	15.750	16.050	15.500	15.500	15.500	72,070
2026-05-27	15.900	16.050	15.450	15.750	15.750	51,001
2026-05-26	15.800	16.200	15.750	15.900	15.900	43,275
2026-05-25	16.900	16.900	15.850	16.100	16.100	82,206
2026-05-22	15.650	16.200	15.450	16.000	16.000	133,062
2026-05-21	14.500	15.500	14.300	15.450	15.450	116,100
2026-05-20	14.850	14.900	14.350	14.400	14.400	57,010
2026-05-19	14.550	15.350	14.300	14.650	14.650	125,254
2026-05-18	14.250	15.050	14.250	15.050	15.050	34,907
2026-05-15	15.900	16.000	15.000	15.000	15.000	135,091
2026-05-14	16.100	16.100	15.800	15.950	15.950	45,002
2026-05-13	15.800	16.050	15.450	15.900	15.900	129,050
2026-05-12	16.950	16.950	16.200	16.200	16.200	104,127
2026-05-11	17.100	17.250	16.900	16.900	16.900	90,303
2026-05-08	17.900	17.950	16.950	16.950	16.950	184,003
2026-05-07	17.500	18.900	17.400	17.800	17.800	566,110
2026-05-06	17.150	17.650	16.850	17.300	17.300	223,388
2026-05-05	18.200	18.750	17.050	17.050	17.050	1,005,000
2026-05-04	17.000	18.000	17.000	18.000	18.000	836,040
2026-04-30	15.300	16.400	15.300	16.400	16.400	187,001
2026-04-29	14.900	14.950	14.750	14.950	14.950	10,090

← NewerPage 2 of 21 · 1,226 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.