Taiwan Thick-Film Ind historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	15.300	15.300	14.850	14.900	14.900	107,050
2026-04-27	15.950	15.950	15.000	15.300	15.300	55,001
2026-04-24	15.600	15.700	15.550	15.650	15.650	20,228
2026-04-23	16.050	16.100	15.300	15.550	15.550	59,327
2026-04-22	16.350	16.450	16.050	16.050	16.050	44,109
2026-04-21	16.350	16.750	16.200	16.250	16.250	37,049
2026-04-20	16.500	16.750	16.100	16.450	16.450	41,100
2026-04-17	17.100	17.200	16.450	16.500	16.500	63,052
2026-04-16	16.250	17.100	16.150	17.000	17.000	97,325
2026-04-15	16.200	16.200	15.750	15.950	15.950	45,000
2026-04-14	16.000	16.100	15.850	16.000	16.000	21,636
2026-04-13	16.750	16.750	15.700	16.200	16.200	69,058
2026-04-10	17.050	17.050	16.900	16.900	16.900	38,002
2026-04-09	17.000	17.250	16.750	17.150	17.150	79,025
2026-04-08	17.050	17.050	16.550	17.000	17.000	26,001
2026-04-07	17.350	17.350	16.750	17.000	17.000	111,003
2026-04-02	16.650	17.250	16.650	16.950	16.950	110,000
2026-04-01	16.550	17.100	16.550	16.900	16.900	59,000
2026-03-31	16.800	16.950	16.250	16.700	16.700	101,002
2026-03-30	16.200	16.300	16.050	16.300	16.300	63,166
2026-03-27	15.950	16.450	15.950	16.400	16.400	50,116
2026-03-26	16.850	16.850	16.000	16.050	16.050	17,053
2026-03-25	16.350	16.350	16.300	16.300	16.300	58,050
2026-03-24	16.400	16.400	15.800	16.100	16.100	75,005
2026-03-23	15.450	16.000	15.400	16.000	16.000	37,002
2026-03-20	16.600	16.650	16.100	16.300	16.300	87,144
2026-03-19	15.850	17.450	15.800	16.800	16.800	180,261
2026-03-18	16.200	16.200	15.800	15.900	15.900	100,219
2026-03-17	17.100	17.100	15.800	16.200	16.200	263,362
2026-03-16	17.900	17.900	16.700	16.700	16.700	294,100
2026-03-13	16.450	17.450	16.100	16.700	16.700	927,208
2026-03-12	15.800	16.200	15.600	16.200	16.200	456,058
2026-03-11	14.350	14.750	14.250	14.750	14.750	472,024
2026-03-10	12.950	13.450	12.950	13.450	13.450	29,004
2026-03-09	13.000	13.100	12.600	12.900	12.900	40,009
2026-03-06	13.300	13.350	12.950	13.300	13.300	28,058
2026-03-05	13.200	13.400	13.200	13.350	13.350	59,001
2026-03-04	12.950	13.250	12.600	13.250	13.250	111,035
2026-03-03	12.850	12.950	12.850	12.950	12.950	36,056
2026-03-02	13.000	13.000	12.900	12.950	12.950	25,367
2026-02-26	12.750	12.950	12.650	12.950	12.950	36,113
2026-02-25	12.950	13.000	12.800	13.000	13.000	28,000
2026-02-24	12.900	13.200	12.850	12.950	12.950	18,017
2026-02-23	12.750	13.100	12.750	13.000	13.000	49,198
2026-02-11	12.400	12.900	12.400	12.900	12.900	29,005
2026-02-10	12.550	12.650	12.550	12.650	12.650	39,206
2026-02-09	12.550	12.700	12.400	12.550	12.550	26,593
2026-02-06	12.750	13.000	12.500	12.500	12.500	89,235
2026-02-05	13.600	13.600	12.950	13.100	13.100	249,112
2026-02-04	13.600	13.800	13.600	13.600	13.600	22,126
2026-02-03	13.700	13.750	13.550	13.600	13.600	30,004
2026-02-02	13.650	13.650	13.350	13.600	13.600	73,211
2026-01-30	13.700	13.800	13.600	13.650	13.650	25,115
2026-01-29	13.900	14.300	13.800	13.800	13.800	59,637
2026-01-28	14.000	14.000	13.750	13.800	13.800	49,923
2026-01-27	13.900	14.250	13.900	14.000	14.000	72,001
2026-01-26	13.700	13.950	13.700	13.900	13.900	44,154
2026-01-23	13.700	13.750	13.300	13.700	13.700	118,001
2026-01-22	13.500	13.850	13.500	13.650	13.650	40,207
2026-01-21	13.500	13.650	13.500	13.650	13.650	14,200

← NewerPage 3 of 5 · 244 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.