Taiwan Thick-Film Ind historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	13.600	13.700	13.550	13.700	13.700	51,164
2026-01-19	13.650	13.900	13.550	13.550	13.550	96,165
2026-01-16	13.500	13.650	13.400	13.450	13.450	53,216
2026-01-15	13.400	13.600	13.350	13.500	13.500	34,060
2026-01-14	13.600	13.650	13.550	13.600	13.600	42,000
2026-01-13	13.500	13.500	13.500	13.500	13.500	7,635
2026-01-12	13.250	13.500	13.250	13.500	13.500	110,891
2026-01-09	13.500	13.500	13.350	13.450	13.450	19,191
2026-01-08	13.350	13.650	13.350	13.400	13.400	27,100
2026-01-07	13.750	14.250	13.550	13.650	13.650	33,063
2026-01-06	13.550	13.750	13.400	13.450	13.450	39,100
2026-01-05	13.850	13.850	13.500	13.600	13.600	13,099
2026-01-02	13.500	13.900	13.500	13.850	13.850	32,001
2025-12-31	13.950	13.950	13.950	13.950	13.950	0
2025-12-30	13.400	13.950	13.400	13.950	13.950	47,083
2025-12-29	14.000	14.000	13.700	13.850	13.850	80,000
2025-12-26	13.800	13.800	13.700	13.800	13.800	23,052
2025-12-24	13.750	14.100	13.750	14.100	14.100	65,158
2025-12-23	14.200	14.300	13.800	13.900	13.900	34,006
2025-12-22	13.900	14.000	13.550	14.000	14.000	31,000
2025-12-19	13.900	13.900	13.900	13.900	13.900	1,001
2025-12-18	13.900	14.000	13.300	13.950	13.950	42,001
2025-12-17	14.400	14.500	14.000	14.100	14.100	37,000
2025-12-16	14.150	14.700	14.150	14.400	14.400	114,000
2025-12-15	13.800	14.450	13.800	13.900	13.900	5,251
2025-12-12	14.700	14.700	14.150	14.450	14.450	89,002
2025-12-11	13.650	14.600	13.600	14.600	14.600	42,064
2025-12-10	13.300	13.650	13.300	13.650	13.650	15,000
2025-12-09	13.600	13.600	13.400	13.400	13.400	5,133
2025-12-08	13.650	13.650	13.150	13.550	13.550	21,796
2025-12-05	13.650	13.650	13.500	13.650	13.650	16,297
2025-12-04	13.700	13.700	13.600	13.600	13.600	12,002
2025-12-03	13.300	14.050	13.300	13.850	13.850	24,000
2025-12-02	13.450	13.800	13.450	13.500	13.500	38,002
2025-12-01	13.450	13.600	13.450	13.450	13.450	7,001
2025-11-28	13.500	13.650	13.300	13.450	13.450	45,001
2025-11-27	13.350	13.500	13.100	13.350	13.350	17,032
2025-11-26	13.400	13.500	13.350	13.350	13.350	90,002
2025-11-25	12.900	13.400	12.900	13.350	13.350	15,445
2025-11-24	13.400	13.550	13.000	13.000	13.000	20,435
2025-11-21	13.600	13.650	13.150	13.300	13.300	28,050
2025-11-20	13.650	13.950	13.550	13.600	13.600	42,000
2025-11-19	13.550	13.650	13.550	13.600	13.600	20,015
2025-11-18	13.700	13.900	13.550	13.650	13.650	12,001
2025-11-17	14.250	14.250	13.950	13.950	13.950	22,317
2025-11-14	14.700	14.700	14.200	14.250	14.250	39,171
2025-11-13	14.250	15.500	14.250	14.700	14.700	125,221
2025-11-12	14.250	14.400	14.000	14.300	14.300	23,130
2025-11-11	13.700	14.100	13.700	14.050	14.050	121,050
2025-11-10	13.800	13.800	13.800	13.800	13.800	4,000
2025-11-07	13.700	13.800	13.700	13.800	13.800	6,005
2025-11-06	13.850	13.850	13.750	13.800	13.800	23,014
2025-11-05	14.000	14.000	14.000	14.000	14.000	13,027
2025-11-04	14.100	14.200	14.000	14.000	14.000	13,000
2025-11-03	14.100	14.100	13.900	14.100	14.100	33,009
2025-10-31	14.050	14.100	14.000	14.050	14.050	26,583
2025-10-30	14.000	14.100	14.000	14.000	14.000	43,037
2025-10-29	14.100	14.100	14.000	14.000	14.000	11,170
2025-10-28	14.000	14.050	13.950	14.050	14.050	16,002
2025-10-27	13.900	14.000	13.900	14.000	14.000	54,039

← NewerPage 4 of 21 · 1,222 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.