Taiwan Thick-Film Ind. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	12.40	12.90	12.40	12.90	12.90	1.98%	29,238
Feb 10, 2026	12.55	12.65	12.55	12.65	12.65	0.80%	40,860
Feb 9, 2026	12.55	12.70	12.40	12.55	12.55	0.40%	26,944
Feb 6, 2026	12.75	13.00	12.50	12.50	12.50	-4.58%	90,607
Feb 5, 2026	13.60	13.60	12.95	13.10	13.10	-3.68%	249,929
Feb 4, 2026	13.60	13.80	13.60	13.60	13.60	-	22,288
Feb 3, 2026	13.70	13.75	13.55	13.60	13.60	-	30,256
Feb 2, 2026	13.65	13.65	13.35	13.60	13.60	-0.37%	73,345
Jan 30, 2026	13.70	13.80	13.60	13.65	13.65	-1.09%	25,218
Jan 29, 2026	13.90	14.30	13.80	13.80	13.80	-	60,232
Jan 28, 2026	14.00	14.00	13.75	13.80	13.80	-1.43%	50,088
Jan 27, 2026	13.90	14.25	13.90	14.00	14.00	0.72%	73,209
Jan 26, 2026	13.70	13.95	13.70	13.90	13.90	1.46%	44,524
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