Taiwan Thick-Film Ind. Corp (TPEX:6246)
Taiwan · Delayed Price · Currency is TWD 13.70
+0.05 (0.37%)
At close: Jan 23, 2026
Taiwan Thick-Film Ind. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 13.70 | 13.75 | 13.30 | 13.70 | 13.70 | 0.37% | 118,218 |
| Jan 22, 2026 | 13.50 | 13.85 | 13.50 | 13.65 | 13.65 | - | 41,690 |
| Jan 21, 2026 | 13.50 | 13.65 | 13.50 | 13.65 | 13.65 | -0.36% | 14,213 |
| Jan 20, 2026 | 13.60 | 13.70 | 13.55 | 13.70 | 13.70 | 1.11% | 51,587 |
| Jan 19, 2026 | 13.65 | 13.90 | 13.55 | 13.55 | 13.55 | 0.74% | 97,015 |
| Jan 16, 2026 | 13.50 | 13.65 | 13.40 | 13.45 | 13.45 | -0.37% | 53,513 |
| Jan 15, 2026 | 13.40 | 13.60 | 13.35 | 13.50 | 13.50 | -0.74% | 34,833 |
| Jan 14, 2026 | 13.60 | 13.65 | 13.55 | 13.60 | 13.60 | 0.74% | 43,029 |
| Jan 13, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | 7,906 |
| Jan 12, 2026 | 13.25 | 13.50 | 13.25 | 13.50 | 13.50 | 0.37% | 108,531 |
| Jan 9, 2026 | 13.50 | 13.50 | 13.35 | 13.45 | 13.45 | 0.37% | 19,334 |
| Jan 8, 2026 | 13.35 | 13.65 | 13.35 | 13.40 | 13.40 | -1.83% | 28,196 |
| Jan 7, 2026 | 13.75 | 14.25 | 13.55 | 13.65 | 13.65 | 1.49% | 33,079 |
| Jan 6, 2026 | 13.55 | 13.75 | 13.40 | 13.45 | 13.45 | -1.10% | 40,031 |
| Jan 5, 2026 | 13.85 | 13.85 | 13.50 | 13.60 | 13.60 | -1.81% | 13,131 |
| Jan 2, 2026 | 13.50 | 13.90 | 13.50 | 13.85 | 13.85 | -0.72% | 32,109 |
| Dec 30, 2025 | 13.40 | 13.95 | 13.40 | 13.95 | 13.95 | 0.72% | 49,279 |
| Dec 29, 2025 | 14.00 | 14.00 | 13.70 | 13.85 | 13.85 | 0.36% | 80,126 |
| Dec 26, 2025 | 13.80 | 13.80 | 13.70 | 13.80 | 13.80 | -2.13% | 23,220 |
| Dec 24, 2025 | 13.75 | 14.10 | 13.75 | 14.10 | 14.10 | 1.44% | 65,226 |
| Dec 23, 2025 | 14.20 | 14.30 | 13.80 | 13.90 | 13.90 | -0.71% | 34,048 |
| Dec 22, 2025 | 13.90 | 14.00 | 13.55 | 14.00 | 14.00 | 0.72% | 31,045 |
| Dec 19, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.36% | 1,049 |
| Dec 18, 2025 | 13.90 | 14.00 | 13.30 | 13.95 | 13.95 | -1.06% | 42,113 |
| Dec 17, 2025 | 14.40 | 14.50 | 14.00 | 14.10 | 14.10 | -2.08% | 37,017 |
| Dec 16, 2025 | 14.15 | 14.70 | 14.15 | 14.40 | 14.40 | 3.60% | 114,553 |
| Dec 15, 2025 | 13.80 | 14.45 | 13.80 | 13.90 | 13.90 | -3.81% | 5,389 |
| Dec 12, 2025 | 14.70 | 14.70 | 14.15 | 14.45 | 14.45 | -1.03% | 89,922 |
| Dec 11, 2025 | 13.65 | 14.60 | 13.60 | 14.60 | 14.60 | 6.96% | 43,515 |
| Dec 10, 2025 | 13.30 | 13.65 | 13.30 | 13.65 | 13.65 | 1.87% | 15,946 |
| Dec 9, 2025 | 13.60 | 13.60 | 13.40 | 13.40 | 13.40 | -1.11% | 5,182 |
| Dec 8, 2025 | 13.65 | 13.65 | 13.15 | 13.55 | 13.55 | -0.73% | 22,629 |
| Dec 5, 2025 | 13.65 | 13.65 | 13.50 | 13.65 | 13.65 | 0.37% | 16,315 |
| Dec 4, 2025 | 13.70 | 13.70 | 13.60 | 13.60 | 13.60 | -1.81% | 12,019 |
| Dec 3, 2025 | 13.30 | 14.05 | 13.30 | 13.85 | 13.85 | 2.59% | 24,302 |
| Dec 2, 2025 | 13.45 | 13.80 | 13.45 | 13.50 | 13.50 | 0.37% | 38,165 |
| Dec 1, 2025 | 13.45 | 13.60 | 13.45 | 13.45 | 13.45 | - | 7,184 |
| Nov 28, 2025 | 13.50 | 13.65 | 13.30 | 13.45 | 13.45 | 0.75% | 45,259 |
| Nov 27, 2025 | 13.35 | 13.50 | 13.10 | 13.35 | 13.35 | - | 17,554 |
| Nov 26, 2025 | 13.40 | 13.50 | 13.35 | 13.35 | 13.35 | - | 90,043 |
| Nov 25, 2025 | 12.90 | 13.40 | 12.90 | 13.35 | 13.35 | 2.69% | 15,551 |
| Nov 24, 2025 | 13.40 | 13.55 | 13.00 | 13.00 | 13.00 | -2.26% | 20,457 |
| Nov 21, 2025 | 13.60 | 13.65 | 13.15 | 13.30 | 13.30 | -2.21% | 28,165 |
| Nov 20, 2025 | 13.65 | 13.95 | 13.55 | 13.60 | 13.60 | - | 42,062 |
| Nov 19, 2025 | 13.55 | 13.65 | 13.55 | 13.60 | 13.60 | -0.37% | 20,237 |
| Nov 18, 2025 | 13.70 | 13.90 | 13.55 | 13.65 | 13.65 | -2.15% | 12,028 |
| Nov 17, 2025 | 14.25 | 14.25 | 13.95 | 13.95 | 13.95 | -2.11% | 22,335 |
| Nov 14, 2025 | 14.70 | 14.70 | 14.20 | 14.25 | 14.25 | -3.06% | 40,166 |
| Nov 13, 2025 | 14.25 | 15.50 | 14.25 | 14.70 | 14.70 | 2.80% | 126,604 |
| Nov 12, 2025 | 14.25 | 14.40 | 14.00 | 14.30 | 14.30 | 1.78% | 23,387 |