Taiwan Thick-Film Ind historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	14.300	14.300	13.300	14.200	14.200	82,030
2025-05-02	14.100	14.300	13.950	14.300	14.300	94,001
2025-04-30	14.250	14.350	13.550	13.900	13.900	121,001
2025-04-29	13.800	14.200	13.700	13.850	13.850	97,000
2025-04-28	13.850	14.000	13.650	13.650	13.650	246,020
2025-04-25	13.350	14.150	13.350	14.150	14.150	429,024
2025-04-24	13.350	13.400	12.900	12.900	12.900	38,000
2025-04-23	12.950	13.000	12.750	12.850	12.850	76,001
2025-04-22	12.900	13.050	12.550	12.800	12.800	46,118
2025-04-21	12.800	13.200	12.800	12.900	12.900	66,002
2025-04-18	13.600	13.600	12.650	12.750	12.750	31,001
2025-04-17	12.800	13.050	12.750	12.800	12.800	26,016
2025-04-16	13.150	13.150	12.550	12.800	12.800	40,009
2025-04-15	12.650	13.050	12.650	12.850	12.850	80,001
2025-04-14	12.150	12.400	12.000	12.100	12.100	54,006
2025-04-11	12.250	12.250	11.550	11.900	11.900	111,003
2025-04-10	11.850	12.600	11.800	12.300	12.300	480,000
2025-04-09	12.250	12.300	11.600	11.600	11.600	192,010
2025-04-08	13.400	13.400	12.850	12.850	12.850	186,072
2025-04-07	14.250	14.250	14.250	14.250	14.250	18,009
2025-04-02	14.900	15.900	14.650	15.800	15.800	91,002
2025-04-01	15.050	15.050	14.500	14.900	14.900	68,166
2025-03-31	15.800	15.850	15.050	15.050	15.050	36,126
2025-03-28	15.800	16.050	15.700	16.000	16.000	140,010
2025-03-27	15.400	15.750	15.350	15.750	15.750	38,002
2025-03-26	15.650	15.650	15.150	15.400	15.400	67,151
2025-03-25	16.050	16.750	15.600	15.650	15.650	198,200
2025-03-24	14.900	16.100	14.900	16.100	16.100	256,000
2025-03-21	14.650	14.700	14.500	14.650	14.650	18,119
2025-03-20	14.850	14.900	14.850	14.850	14.850	24,254
2025-03-19	14.950	14.950	14.750	14.850	14.850	36,002
2025-03-18	14.950	15.000	14.800	14.950	14.950	28,053
2025-03-17	15.050	15.050	14.850	14.900	14.900	36,317
2025-03-14	14.800	15.050	14.800	15.050	15.050	30,001
2025-03-13	15.550	15.550	15.050	15.050	15.050	24,637
2025-03-12	15.350	15.350	15.200	15.200	15.200	16,159
2025-03-11	15.000	15.400	14.700	15.400	15.400	33,937
2025-03-10	15.100	15.150	15.000	15.050	15.050	24,253
2025-03-07	15.300	15.300	15.150	15.150	15.150	30,317
2025-03-06	15.600	15.600	15.500	15.600	15.600	14,004
2025-03-05	15.550	15.800	15.550	15.600	15.600	18,003
2025-03-04	15.800	15.800	15.700	15.800	15.800	5,006
2025-03-03	16.000	16.000	15.700	15.850	15.850	40,005
2025-02-27	15.950	16.050	15.950	15.950	15.950	31,002
2025-02-26	16.000	16.100	15.950	15.950	15.950	29,317
2025-02-25	16.200	16.250	16.100	16.150	16.150	22,069
2025-02-24	16.450	16.450	16.000	16.200	16.200	40,067
2025-02-21	16.200	16.550	16.050	16.450	16.450	69,006
2025-02-20	17.300	17.600	16.500	16.500	16.500	270,003
2025-02-19	15.600	16.950	15.600	16.950	16.950	158,030
2025-02-18	15.300	15.600	15.300	15.450	15.450	30,005
2025-02-17	15.500	15.800	15.500	15.500	15.500	53,478
2025-02-14	15.300	15.500	15.150	15.500	15.500	45,062
2025-02-13	15.050	15.400	15.000	15.300	15.300	92,020
2025-02-12	15.000	15.100	14.800	15.050	15.050	30,050
2025-02-11	15.100	15.100	14.900	15.000	15.000	25,020
2025-02-10	14.850	15.050	14.850	15.050	15.050	4,014
2025-02-07	15.100	15.200	15.100	15.200	15.200	21,071
2025-02-06	15.050	15.100	15.000	15.000	15.000	25,001
2025-02-05	15.150	15.150	15.000	15.150	15.150	43,009

← NewerPage 7 of 21 · 1,226 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.