Taiwan Thick-Film Ind historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	17.900	18.100	17.800	17.900	17.900	84,000
2021-11-19	17.950	18.450	17.900	17.900	17.900	159,000
2021-11-18	18.050	18.350	17.650	17.900	17.900	241,000
2021-11-17	19.000	19.100	17.900	18.050	18.050	1,164,000
2021-11-16	17.500	19.100	17.450	19.100	19.100	2,892,000
2021-11-15	16.850	17.400	16.550	17.400	17.400	457,000
2021-11-12	17.000	17.000	16.800	16.900	16.900	51,000
2021-11-11	16.800	17.000	16.800	17.000	17.000	45,000
2021-11-10	17.000	17.000	16.650	16.950	16.950	66,000
2021-11-09	17.150	17.250	16.850	16.950	16.950	99,000
2021-11-08	17.000	17.100	16.800	17.050	17.050	85,000
2021-11-05	17.100	17.100	16.850	17.050	17.050	89,000
2021-11-04	17.350	17.400	17.000	17.050	17.050	151,000
2021-11-03	17.700	17.800	17.300	17.350	17.350	685,000
2021-11-02	17.100	17.650	16.400	17.650	17.650	454,000
2021-11-01	16.950	17.000	16.700	17.000	17.000	141,000
2021-10-29	17.050	17.050	16.600	16.700	16.700	76,000
2021-10-28	16.900	16.950	16.800	16.850	16.850	67,000
2021-10-27	17.000	17.000	16.800	16.850	16.850	48,000
2021-10-26	17.000	17.200	16.850	17.000	17.000	53,000
2021-10-25	16.950	17.100	16.850	17.100	17.100	54,000
2021-10-22	16.950	17.100	16.800	16.900	16.900	82,000
2021-10-21	16.900	17.300	16.800	16.800	16.800	143,000
2021-10-20	17.200	17.200	16.900	17.000	17.000	91,000
2021-10-19	17.100	17.700	17.100	17.100	17.100	172,000
2021-10-18	17.200	17.500	17.050	17.050	17.050	78,000
2021-10-15	17.500	17.650	17.100	17.400	17.400	109,000
2021-10-14	17.300	17.850	17.300	17.450	17.450	113,000

← NewerPage 21 of 21 · 1,228 trading days

Stock splits

No stock splits on record.

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.