Taiwan Thick-Film Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 15.900 | 15.900 | 15.100 | 15.200 | 15.200 | 34,001 |
| 2025-02-03 | 15.300 | 15.300 | 14.600 | 14.800 | 14.800 | 41,001 |
| 2025-01-22 | 15.300 | 15.350 | 15.100 | 15.300 | 15.300 | 48,000 |
| 2025-01-21 | 15.550 | 15.550 | 15.250 | 15.300 | 15.300 | 56,000 |
| 2025-01-20 | 16.000 | 16.000 | 15.400 | 15.550 | 15.550 | 38,000 |
| 2025-01-17 | 15.000 | 16.200 | 15.000 | 15.700 | 15.700 | 115,000 |
| 2025-01-16 | 14.800 | 15.000 | 14.800 | 15.000 | 15.000 | 28,000 |
| 2025-01-15 | 14.850 | 14.900 | 14.550 | 14.750 | 14.750 | 37,000 |
| 2025-01-14 | 14.300 | 15.250 | 14.050 | 14.900 | 14.900 | 116,000 |
| 2025-01-13 | 14.500 | 14.750 | 14.000 | 14.000 | 14.000 | 81,000 |
| 2025-01-10 | 14.500 | 14.550 | 14.400 | 14.450 | 14.450 | 31,000 |
| 2025-01-09 | 14.850 | 14.900 | 14.500 | 14.550 | 14.550 | 36,000 |
| 2025-01-08 | 14.900 | 15.000 | 14.800 | 15.000 | 15.000 | 35,000 |
| 2025-01-07 | 15.000 | 15.050 | 14.900 | 14.900 | 14.900 | 51,000 |
| 2025-01-06 | 14.950 | 15.200 | 14.700 | 14.900 | 14.900 | 48,000 |
| 2025-01-03 | 14.800 | 15.000 | 14.650 | 14.650 | 14.650 | 32,000 |
| 2025-01-02 | 14.750 | 15.100 | 14.750 | 14.750 | 14.750 | 55,000 |
| 2024-12-31 | 15.100 | 15.150 | 14.750 | 14.950 | 14.950 | 93,000 |
| 2024-12-30 | 15.550 | 15.950 | 15.500 | 15.500 | 15.500 | 69,000 |
| 2024-12-27 | 16.400 | 16.600 | 16.000 | 16.150 | 16.150 | 114,000 |
| 2024-12-26 | 16.400 | 17.200 | 16.400 | 16.800 | 16.800 | 433,000 |
| 2024-12-25 | 14.500 | 15.950 | 14.500 | 15.950 | 15.950 | 324,000 |
| 2024-12-24 | 14.550 | 14.700 | 14.500 | 14.500 | 14.500 | 85,000 |
| 2024-12-23 | 14.850 | 15.000 | 14.600 | 14.600 | 14.600 | 81,000 |
| 2024-12-20 | 15.500 | 15.500 | 14.750 | 14.850 | 14.850 | 87,000 |
| 2024-12-19 | 14.700 | 15.000 | 14.700 | 14.850 | 14.850 | 62,000 |
| 2024-12-18 | 15.600 | 15.600 | 15.150 | 15.150 | 15.150 | 63,000 |
| 2024-12-17 | 15.500 | 15.700 | 15.150 | 15.400 | 15.400 | 95,000 |
| 2024-12-16 | 16.350 | 16.350 | 15.400 | 15.600 | 15.600 | 193,000 |
| 2024-12-13 | 17.100 | 17.100 | 16.300 | 16.350 | 16.350 | 152,000 |
| 2024-12-12 | 18.300 | 18.300 | 17.050 | 17.050 | 17.050 | 107,000 |
| 2024-12-11 | 17.000 | 17.350 | 17.000 | 17.150 | 17.150 | 50,000 |
| 2024-12-10 | 17.200 | 17.500 | 17.050 | 17.050 | 17.050 | 82,000 |
| 2024-12-09 | 17.000 | 17.550 | 17.000 | 17.200 | 17.200 | 95,000 |
| 2024-12-06 | 18.250 | 18.250 | 17.400 | 17.500 | 17.500 | 191,000 |
| 2024-12-05 | 18.400 | 18.400 | 17.900 | 18.200 | 18.200 | 155,000 |
| 2024-12-04 | 17.650 | 17.750 | 17.250 | 17.750 | 17.750 | 137,000 |
| 2024-12-03 | 17.900 | 18.150 | 17.600 | 17.750 | 17.750 | 132,000 |
| 2024-12-02 | 18.650 | 18.650 | 17.600 | 17.900 | 17.900 | 252,000 |
| 2024-11-29 | 18.500 | 18.500 | 18.050 | 18.300 | 18.300 | 99,000 |
| 2024-11-28 | 19.000 | 19.000 | 18.050 | 18.500 | 18.500 | 292,000 |
| 2024-11-27 | 19.750 | 19.950 | 18.700 | 19.000 | 19.000 | 332,000 |
| 2024-11-26 | 20.450 | 20.450 | 19.600 | 19.700 | 19.700 | 271,000 |
| 2024-11-25 | 20.900 | 20.900 | 20.250 | 20.300 | 20.300 | 237,000 |
| 2024-11-22 | 20.750 | 20.900 | 19.900 | 20.300 | 20.300 | 701,000 |
| 2024-11-21 | 21.300 | 21.400 | 20.550 | 20.850 | 20.850 | 487,000 |
| 2024-11-20 | 22.300 | 22.300 | 21.050 | 21.150 | 21.150 | 933,325 |
| 2024-11-19 | 22.650 | 24.350 | 22.050 | 22.050 | 22.050 | 2,488,000 |
| 2024-11-18 | 21.500 | 23.400 | 21.450 | 22.300 | 22.300 | 4,828,000 |
| 2024-11-15 | 20.000 | 21.500 | 20.000 | 21.500 | 21.500 | 851,000 |
| 2024-11-14 | 20.200 | 20.200 | 19.350 | 19.550 | 19.550 | 338,000 |
| 2024-11-13 | 19.950 | 20.500 | 19.750 | 19.750 | 19.750 | 400,000 |
| 2024-11-12 | 20.300 | 20.350 | 19.700 | 19.900 | 19.900 | 511,000 |
| 2024-11-11 | 21.600 | 21.650 | 20.650 | 20.750 | 20.750 | 440,000 |
| 2024-11-08 | 22.800 | 22.800 | 21.000 | 21.050 | 21.050 | 572,000 |
| 2024-11-07 | 22.550 | 23.500 | 22.300 | 22.300 | 22.300 | 559,000 |
| 2024-11-06 | 23.850 | 24.200 | 22.250 | 22.250 | 22.250 | 1,011,000 |
| 2024-11-05 | 23.750 | 24.650 | 23.750 | 23.800 | 23.800 | 483,000 |
| 2024-11-04 | 24.900 | 25.000 | 23.600 | 23.600 | 23.600 | 949,000 |
| 2024-11-01 | 24.200 | 26.200 | 23.900 | 25.000 | 25.000 | 1,251,000 |
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.