Taiwan Thick-Film Ind historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	13.300	13.300	13.150	13.200	13.200	39,070
2025-07-28	13.300	13.450	13.250	13.300	13.300	21,010
2025-07-25	13.200	13.500	13.150	13.300	13.300	25,002
2025-07-24	13.300	13.300	13.200	13.200	13.200	11,207
2025-07-23	13.150	13.300	13.050	13.200	13.200	50,150
2025-07-22	13.200	13.400	13.100	13.100	13.100	51,210
2025-07-21	13.050	13.350	13.050	13.200	13.200	18,040
2025-07-18	13.200	13.250	13.200	13.200	13.200	26,158
2025-07-17	13.200	13.300	13.100	13.200	13.200	20,036
2025-07-16	13.450	13.450	13.150	13.150	13.150	31,101
2025-07-15	13.100	13.150	13.100	13.100	13.100	19,002
2025-07-14	13.100	13.200	13.000	13.100	13.100	29,160
2025-07-11	13.600	13.600	13.150	13.200	13.200	63,000
2025-07-10	13.550	13.550	13.100	13.100	13.100	42,313
2025-07-09	13.100	13.200	13.100	13.150	13.150	19,000
2025-07-08	13.300	13.350	13.050	13.050	13.050	20,187
2025-07-07	13.150	13.300	13.100	13.200	13.200	79,002
2025-07-04	14.000	14.450	13.250	13.300	13.300	716,150
2025-07-03	13.150	13.350	13.100	13.150	13.150	71,315
2025-07-02	13.150	13.200	13.050	13.150	13.150	11,000
2025-07-01	13.200	13.250	13.100	13.100	13.100	25,250
2025-06-30	13.900	13.900	13.150	13.200	13.200	32,112
2025-06-27	13.300	13.300	13.150	13.300	13.300	18,002
2025-06-26	13.150	13.250	13.100	13.250	13.250	46,001
2025-06-25	13.000	13.250	13.000	13.000	13.000	43,527
2025-06-24	13.200	13.450	13.200	13.300	13.300	50,000
2025-06-23	13.200	13.200	13.100	13.100	13.100	6,000
2025-06-20	13.250	13.350	13.250	13.250	13.250	19,250
2025-06-19	13.600	13.600	13.450	13.450	13.450	45,001
2025-06-18	13.600	13.900	13.600	13.900	13.900	33,317
2025-06-17	14.000	14.000	13.500	13.600	13.600	54,056
2025-06-16	13.600	13.600	13.300	13.500	13.500	25,000
2025-06-13	13.850	13.850	13.500	13.600	13.600	39,002
2025-06-12	13.700	13.900	13.700	13.850	13.850	38,004
2025-06-11	13.900	13.900	13.550	13.750	13.750	150,042
2025-06-10	14.100	14.100	13.950	13.950	13.950	25,000
2025-06-09	14.150	14.200	13.850	14.100	14.100	47,050
2025-06-06	14.300	14.500	13.900	14.000	14.000	313,035
2025-06-05	14.950	15.400	14.200	14.300	14.300	1,084,002
2025-06-04	14.100	14.100	13.900	14.000	14.000	39,000
2025-06-03	14.000	14.000	13.750	13.750	13.750	24,449
2025-06-02	14.150	14.150	13.900	14.000	14.000	14,002
2025-05-29	14.300	14.450	14.200	14.450	14.450	49,000
2025-05-28	14.750	14.750	14.250	14.450	14.450	47,060
2025-05-27	15.100	15.100	14.250	14.500	14.500	58,000
2025-05-26	14.150	14.200	14.150	14.200	14.200	19,795
2025-05-23	14.500	14.550	14.250	14.300	14.300	17,000
2025-05-22	14.400	14.550	14.150	14.350	14.350	68,000
2025-05-21	14.200	15.150	14.200	14.700	14.700	196,000
2025-05-20	14.300	14.300	14.150	14.200	14.200	21,000
2025-05-19	14.350	14.500	14.350	14.500	14.500	6,030
2025-05-16	14.400	14.500	14.150	14.500	14.500	21,192
2025-05-15	14.100	14.400	14.100	14.400	14.400	32,204
2025-05-14	14.500	14.500	14.150	14.250	14.250	39,021
2025-05-13	14.400	14.550	14.250	14.250	14.250	50,001
2025-05-12	14.100	14.550	14.100	14.350	14.350	76,050
2025-05-09	15.000	15.400	14.000	14.000	14.000	867,025
2025-05-08	14.000	14.000	13.900	14.000	14.000	15,058
2025-05-07	13.850	14.100	13.800	13.850	13.850	29,068
2025-05-06	13.900	14.300	13.900	14.250	14.250	35,005

← NewerPage 6 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.