Taiwan Thick-Film Ind historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	14.000	14.000	13.900	13.900	13.900	27,000
2025-10-22	13.800	14.000	13.800	13.900	13.900	17,011
2025-10-21	14.000	14.000	13.700	13.800	13.800	60,000
2025-10-20	14.400	14.400	13.850	14.000	14.000	31,104
2025-10-17	14.100	14.100	13.750	14.000	14.000	54,050
2025-10-16	14.050	14.800	13.850	14.400	14.400	21,001
2025-10-15	14.200	14.300	14.050	14.150	14.150	14,080
2025-10-14	14.400	14.600	13.750	14.300	14.300	87,001
2025-10-13	14.700	14.750	14.500	14.500	14.500	23,000
2025-10-09	14.700	14.800	14.650	14.750	14.750	32,152
2025-10-08	14.800	14.900	14.800	14.900	14.900	9,000
2025-10-07	14.850	15.100	14.700	15.050	15.050	32,318
2025-10-03	15.100	15.100	14.850	15.050	15.050	24,010
2025-10-02	15.050	15.200	15.050	15.100	15.100	9,073
2025-10-01	15.300	15.550	15.200	15.200	15.200	23,000
2025-09-30	14.800	15.400	14.750	15.300	15.300	27,000
2025-09-29	15.000	15.000	15.000	15.000	15.000	0
2025-09-26	15.000	15.000	14.700	15.000	15.000	26,000
2025-09-25	15.150	15.400	15.000	15.400	15.400	43,000
2025-09-24	15.300	15.300	15.100	15.250	15.250	20,330
2025-09-23	15.000	15.400	15.000	15.300	15.300	25,795
2025-09-22	14.800	15.500	14.800	15.300	15.300	42,158
2025-09-19	15.200	15.500	15.150	15.500	15.500	35,000
2025-09-18	15.700	15.700	15.400	15.500	15.500	32,100
2025-09-17	14.950	15.800	14.850	15.700	15.700	76,999
2025-09-16	15.000	15.000	14.550	14.800	14.800	128,143
2025-09-15	16.500	16.500	14.900	15.350	15.350	162,051
2025-09-12	16.500	16.750	16.050	16.500	16.500	52,180
2025-09-11	17.000	17.000	16.550	16.800	16.800	35,041
2025-09-10	17.100	17.100	16.500	17.000	17.000	77,381
2025-09-09	17.050	17.100	16.200	17.100	17.100	99,000
2025-09-08	17.500	17.550	16.900	17.100	17.100	92,713
2025-09-05	17.900	17.900	17.150	17.500	17.500	72,500
2025-09-04	18.000	18.000	17.250	17.650	17.650	104,598
2025-09-03	18.000	18.000	16.650	17.300	17.300	180,062
2025-09-02	18.300	18.300	17.800	18.300	18.300	94,577
2025-09-01	19.350	19.350	18.200	18.200	18.200	114,114
2025-08-29	18.500	18.950	18.500	18.700	18.700	72,001
2025-08-28	18.850	19.350	18.000	18.500	18.500	191,060
2025-08-27	20.750	20.750	17.850	18.850	18.850	303,477
2025-08-26	20.500	20.900	19.550	19.550	19.550	322,222
2025-08-25	20.350	20.450	19.550	20.300	20.300	631,679
2025-08-22	19.200	19.600	18.500	18.600	18.600	1,564,196
2025-08-21	16.550	17.850	16.500	17.850	17.850	457,875
2025-08-20	16.700	16.700	15.950	16.250	16.250	243,104
2025-08-19	16.850	17.000	15.700	16.700	16.700	941,300
2025-08-18	14.450	15.800	14.450	15.800	15.800	871,957
2025-08-15	14.850	14.900	14.400	14.400	14.400	220,804
2025-08-14	14.500	15.300	14.400	14.900	14.900	710,570
2025-08-13	14.050	14.100	13.900	13.950	13.950	32,200
2025-08-12	13.900	14.050	13.850	13.950	13.950	75,001
2025-08-11	13.850	13.850	13.800	13.800	13.800	45,000
2025-08-08	14.000	14.000	13.800	13.900	13.900	39,315
2025-08-07	14.050	14.050	13.700	13.800	13.800	70,000
2025-08-06	13.900	14.300	13.900	14.000	14.000	103,110
2025-08-05	13.600	14.750	13.600	13.850	13.850	1,199,108
2025-08-04	13.350	13.450	13.300	13.450	13.450	48,001
2025-08-01	13.250	13.250	13.250	13.250	13.250	26,003
2025-07-31	13.350	13.400	13.250	13.250	13.250	15,532
2025-07-30	13.350	13.350	13.200	13.200	13.200	14,000

← NewerPage 5 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.