Taiwan Thick-Film Ind historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	12.500	12.600	12.500	12.500	12.500	24,606
2026-10-19	12.500	12.500	12.500	12.500	12.500	13,047
2026-10-16	12.600	13.350	12.400	12.500	12.500	125,193
2026-10-15	12.800	12.850	12.400	12.500	12.500	42,566
2026-10-14	12.550	12.750	12.550	12.600	12.600	42,000
2026-10-13	12.300	12.400	12.300	12.400	12.400	16,314
2026-10-12	12.550	12.550	12.500	12.500	12.500	3,000
2026-10-08	12.550	12.900	12.500	12.550	12.550	36,062
2026-10-07	12.800	12.800	12.650	12.650	12.650	10,005
2026-10-06	12.650	12.650	12.600	12.650	12.650	3,000
2026-10-05	12.700	12.700	12.700	12.700	12.700	1,069
2026-10-02	12.600	12.850	12.600	12.650	12.650	20,002
2026-10-01	12.900	12.900	12.600	12.700	12.700	13,000
2026-09-30	13.200	13.200	12.850	12.850	12.850	26,000
2026-09-29	12.850	12.900	12.850	12.900	12.900	12,060
2026-09-24	12.550	12.950	12.550	12.800	12.800	6,159
2026-09-23	13.000	13.000	13.000	13.000	13.000	2,000
2026-09-22	12.950	13.000	12.800	12.800	12.800	13,001
2026-09-21	12.700	13.050	12.650	12.950	12.950	15,002
2026-09-18	12.900	12.900	12.650	12.650	12.650	3,000
2026-09-17	12.800	12.800	12.500	12.600	12.600	15,000
2026-09-16	12.700	12.700	12.650	12.700	12.700	27,045
2026-09-15	12.700	12.700	12.700	12.700	12.700	1,004
2026-09-14	12.550	12.700	12.550	12.650	12.650	7,000
2026-09-11	12.550	12.750	12.550	12.750	12.750	12,100
2026-09-10	13.100	13.100	13.050	13.050	13.050	9,291
2026-09-09	13.400	13.400	13.100	13.200	13.200	11,000
2026-09-08	13.500	13.900	13.000	13.200	13.200	131,002
2026-09-07	12.850	13.150	12.850	12.900	12.900	23,083
2026-09-04	12.900	12.900	12.550	12.800	12.800	20,000
2026-09-03	13.150	13.150	12.700	12.750	12.750	130,101
2026-09-02	12.500	13.550	12.500	13.150	13.150	306,158
2026-09-01	12.500	12.550	12.200	12.350	12.350	31,980
2026-08-31	12.250	12.250	12.200	12.200	12.200	8,020
2026-08-28	12.300	12.300	12.250	12.250	12.250	18,000
2026-08-27	12.200	12.600	12.200	12.550	12.550	21,001
2026-08-26	12.200	12.450	12.200	12.450	12.450	9,478
2026-08-25	12.200	12.250	12.150	12.200	12.200	22,001
2026-08-24	12.450	12.450	12.300	12.400	12.400	9,815
2026-08-21	12.250	12.500	12.250	12.450	12.450	12,000
2026-08-20	12.150	12.350	12.150	12.350	12.350	11,000
2026-08-19	12.100	12.200	12.000	12.200	12.200	79,210
2026-08-18	12.600	13.550	12.300	12.300	12.300	279,000
2026-08-17	12.250	12.450	12.250	12.350	12.350	73,983
2026-08-14	12.850	12.850	12.350	12.500	12.500	40,050
2026-08-13	13.400	13.400	12.100	12.850	12.850	233,010
2026-08-12	12.050	13.350	12.000	13.350	13.350	191,000
2026-08-11	12.300	12.300	12.050	12.150	12.150	31,450
2026-08-10	12.550	12.650	12.100	12.300	12.300	49,002
2026-08-07	12.350	12.350	12.250	12.300	12.300	27,240
2026-08-06	12.500	12.750	12.400	12.450	12.450	31,000
2026-08-05	12.850	12.900	12.650	12.700	12.700	14,158
2026-08-04	12.500	12.950	12.450	12.650	12.650	24,156
2026-08-03	12.450	12.700	12.450	12.600	12.600	20,001
2026-07-31	12.000	12.750	11.750	12.550	12.550	84,317
2026-07-30	11.800	12.150	11.600	11.600	11.600	86,050
2026-07-29	12.500	12.500	11.800	11.950	11.950	50,001
2026-07-28	12.600	12.850	12.550	12.550	12.550	43,081
2026-07-27	12.950	13.250	12.950	13.100	13.100	20,158
2026-07-24	12.500	13.100	12.500	13.000	13.000	75,050

Page 1 of 5 · 244 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.