Taiwan Thick-Film Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 24.200 | 26.200 | 23.900 | 25.000 | 25.000 | 1,251,000 |
| 2024-10-31 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 0 |
| 2024-10-30 | 28.300 | 29.800 | 25.500 | 25.500 | 25.500 | 3,752,000 |
| 2024-10-29 | 26.150 | 28.800 | 26.000 | 28.300 | 28.300 | 2,781,000 |
| 2024-10-28 | 27.600 | 28.200 | 25.700 | 26.200 | 26.200 | 1,996,000 |
| 2024-10-25 | 32.750 | 32.750 | 27.800 | 27.800 | 27.800 | 11,031,000 |
| 2024-10-24 | 28.900 | 29.800 | 28.700 | 29.800 | 29.800 | 1,979,000 |
| 2024-10-23 | 24.950 | 27.100 | 24.950 | 27.100 | 27.100 | 941,000 |
| 2024-10-22 | 24.500 | 26.550 | 23.500 | 24.650 | 24.650 | 2,512,000 |
| 2024-10-21 | 25.500 | 26.600 | 25.300 | 25.600 | 25.600 | 530,000 |
| 2024-10-18 | 25.800 | 26.600 | 25.700 | 25.900 | 25.900 | 297,000 |
| 2024-10-17 | 25.650 | 26.050 | 25.400 | 26.000 | 26.000 | 268,000 |
| 2024-10-16 | 25.200 | 25.600 | 25.200 | 25.600 | 25.600 | 213,000 |
| 2024-10-15 | 26.000 | 26.300 | 25.150 | 25.200 | 25.200 | 418,000 |
| 2024-10-14 | 24.450 | 26.000 | 24.450 | 25.700 | 25.700 | 562,000 |
| 2024-10-11 | 25.600 | 25.600 | 23.800 | 24.500 | 24.500 | 518,000 |
| 2024-10-09 | 26.150 | 26.750 | 25.000 | 25.000 | 25.000 | 522,000 |
| 2024-10-08 | 26.750 | 26.750 | 25.550 | 25.600 | 25.600 | 562,000 |
| 2024-10-07 | 28.750 | 28.750 | 25.750 | 26.750 | 26.750 | 1,786,000 |
| 2024-10-04 | 28.000 | 30.800 | 27.850 | 28.000 | 28.000 | 7,272,000 |
| 2024-10-03 | 28.150 | 28.150 | 28.150 | 28.150 | 28.150 | 0 |
| 2024-10-02 | 28.150 | 28.150 | 28.150 | 28.150 | 28.150 | 0 |
| 2024-10-01 | 25.750 | 28.550 | 25.200 | 28.150 | 28.150 | 6,380,000 |
| 2024-09-30 | 24.400 | 26.000 | 23.000 | 26.000 | 26.000 | 5,939,000 |
| 2024-09-27 | 21.400 | 23.800 | 20.700 | 23.800 | 23.800 | 4,504,000 |
| 2024-09-26 | 19.700 | 21.650 | 19.500 | 21.650 | 21.650 | 3,520,000 |
| 2024-09-25 | 20.300 | 20.800 | 19.500 | 19.700 | 19.700 | 1,285,000 |
| 2024-09-24 | 18.450 | 20.250 | 18.150 | 20.250 | 20.250 | 1,796,000 |
| 2024-09-23 | 19.250 | 19.250 | 18.100 | 18.450 | 18.450 | 547,000 |
| 2024-09-20 | 19.500 | 19.550 | 18.600 | 18.900 | 18.900 | 787,000 |
| 2024-09-19 | 20.600 | 21.750 | 19.350 | 19.350 | 19.350 | 3,433,000 |
| 2024-09-18 | 18.350 | 19.950 | 18.350 | 19.950 | 19.950 | 1,300,000 |
| 2024-09-16 | 19.500 | 19.700 | 18.150 | 18.150 | 18.150 | 1,263,000 |
| 2024-09-13 | 20.850 | 21.000 | 19.100 | 19.500 | 19.500 | 3,505,000 |
| 2024-09-12 | 18.250 | 19.950 | 18.250 | 19.950 | 19.950 | 2,169,000 |
| 2024-09-11 | 18.500 | 18.600 | 17.100 | 18.150 | 18.150 | 1,910,000 |
| 2024-09-10 | 18.300 | 19.150 | 17.650 | 18.700 | 18.700 | 3,214,000 |
| 2024-09-09 | 16.250 | 17.450 | 16.250 | 17.450 | 17.450 | 1,457,000 |
| 2024-09-06 | 15.400 | 16.150 | 15.400 | 15.900 | 15.900 | 309,000 |
| 2024-09-05 | 15.100 | 16.350 | 14.850 | 15.350 | 15.350 | 224,000 |
| 2024-09-04 | 14.750 | 15.150 | 14.700 | 15.050 | 15.050 | 57,000 |
| 2024-09-03 | 15.300 | 15.350 | 14.900 | 15.000 | 15.000 | 43,000 |
| 2024-09-02 | 14.850 | 15.300 | 14.850 | 15.150 | 15.150 | 52,000 |
| 2024-08-30 | 14.950 | 15.100 | 14.900 | 14.950 | 14.950 | 41,000 |
| 2024-08-29 | 14.750 | 14.950 | 14.700 | 14.800 | 14.800 | 37,000 |
| 2024-08-28 | 14.850 | 14.950 | 14.800 | 14.900 | 14.900 | 37,000 |
| 2024-08-27 | 15.100 | 15.150 | 14.850 | 14.950 | 14.950 | 46,000 |
| 2024-08-26 | 15.100 | 15.100 | 14.850 | 15.000 | 15.000 | 55,000 |
| 2024-08-23 | 14.750 | 15.100 | 14.750 | 15.000 | 15.000 | 70,000 |
| 2024-08-22 | 14.900 | 15.200 | 14.850 | 15.000 | 15.000 | 15,000 |
| 2024-08-21 | 15.150 | 15.150 | 14.550 | 14.900 | 14.900 | 69,000 |
| 2024-08-20 | 14.850 | 15.100 | 14.850 | 14.950 | 14.950 | 19,000 |
| 2024-08-19 | 14.900 | 14.950 | 14.800 | 14.850 | 14.850 | 14,000 |
| 2024-08-16 | 15.350 | 15.350 | 14.950 | 14.950 | 14.950 | 131,000 |
| 2024-08-15 | 15.050 | 15.400 | 14.700 | 15.150 | 15.150 | 111,000 |
| 2024-08-14 | 15.000 | 15.200 | 14.800 | 14.950 | 14.950 | 65,000 |
| 2024-08-13 | 14.850 | 15.450 | 14.850 | 14.850 | 14.850 | 131,000 |
| 2024-08-12 | 15.400 | 15.400 | 14.700 | 14.900 | 14.900 | 116,000 |
| 2024-08-09 | 14.600 | 14.700 | 14.350 | 14.500 | 14.500 | 35,000 |
| 2024-08-08 | 14.250 | 14.950 | 14.000 | 14.200 | 14.200 | 116,000 |
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.