Taiwan Thick-Film Ind. Corp (TPEX:6246)
Taiwan · Delayed Price · Currency is TWD 15.65
+0.10 (0.64%)
Apr 24, 2026, 1:30 PM CST
Taiwan Thick-Film Ind. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 15.60 | 15.70 | 15.55 | 15.65 | 15.65 | 0.64% | 22,082 |
| Apr 23, 2026 | 16.05 | 16.10 | 15.30 | 15.55 | 15.55 | -3.12% | 60,087 |
| Apr 22, 2026 | 16.35 | 16.45 | 16.05 | 16.05 | 16.05 | -1.23% | 44,629 |
| Apr 21, 2026 | 16.35 | 16.75 | 16.20 | 16.25 | 16.25 | -1.22% | 38,590 |
| Apr 20, 2026 | 16.50 | 16.75 | 16.10 | 16.45 | 16.45 | -0.30% | 42,673 |
| Apr 17, 2026 | 17.10 | 17.20 | 16.45 | 16.50 | 16.50 | -2.94% | 64,071 |
| Apr 16, 2026 | 16.25 | 17.10 | 16.15 | 17.00 | 17.00 | 6.58% | 99,374 |
| Apr 15, 2026 | 16.20 | 16.20 | 15.75 | 15.95 | 15.95 | -0.31% | 46,198 |
| Apr 14, 2026 | 16.00 | 16.10 | 15.85 | 16.00 | 16.00 | -1.23% | 21,958 |
| Apr 13, 2026 | 16.75 | 16.75 | 15.70 | 16.20 | 16.20 | -4.14% | 69,573 |
| Apr 10, 2026 | 17.05 | 17.05 | 16.90 | 16.90 | 16.90 | -1.46% | 38,237 |
| Apr 9, 2026 | 17.00 | 17.25 | 16.75 | 17.15 | 17.15 | 0.88% | 79,891 |
| Apr 8, 2026 | 17.05 | 17.05 | 16.55 | 17.00 | 17.00 | - | 27,580 |
| Apr 7, 2026 | 17.35 | 17.35 | 16.75 | 17.00 | 17.00 | 0.29% | 111,124 |
| Apr 2, 2026 | 16.65 | 17.25 | 16.65 | 16.95 | 16.95 | 0.30% | 110,252 |
| Apr 1, 2026 | 16.55 | 17.10 | 16.55 | 16.90 | 16.90 | 1.20% | 60,211 |
| Mar 31, 2026 | 16.80 | 16.95 | 16.25 | 16.70 | 16.70 | 2.45% | 105,556 |
| Mar 30, 2026 | 16.20 | 16.30 | 16.05 | 16.30 | 16.30 | -0.61% | 63,636 |
| Mar 27, 2026 | 15.95 | 16.45 | 15.95 | 16.40 | 16.40 | 2.18% | 50,310 |
| Mar 26, 2026 | 16.85 | 16.85 | 16.00 | 16.05 | 16.05 | -1.53% | 17,228 |
| Mar 25, 2026 | 16.35 | 16.35 | 16.30 | 16.30 | 16.30 | 1.24% | 58,156 |
| Mar 24, 2026 | 16.40 | 16.40 | 15.80 | 16.10 | 16.10 | 0.63% | 76,562 |
| Mar 23, 2026 | 15.45 | 16.00 | 15.40 | 16.00 | 16.00 | -1.84% | 37,292 |
| Mar 20, 2026 | 16.60 | 16.65 | 16.10 | 16.30 | 16.30 | -2.98% | 87,932 |
| Mar 19, 2026 | 15.85 | 17.45 | 15.80 | 16.80 | 16.80 | 5.66% | 183,816 |
| Mar 18, 2026 | 16.20 | 16.20 | 15.80 | 15.90 | 15.90 | -1.85% | 101,803 |
| Mar 17, 2026 | 17.10 | 17.10 | 15.80 | 16.20 | 16.20 | -2.99% | 265,374 |
| Mar 16, 2026 | 17.90 | 17.90 | 16.70 | 16.70 | 16.70 | - | 295,772 |
| Mar 13, 2026 | 16.45 | 17.45 | 16.10 | 16.70 | 16.70 | 3.09% | 933,931 |
| Mar 12, 2026 | 15.80 | 16.20 | 15.60 | 16.20 | 16.20 | 9.83% | 460,861 |
| Mar 11, 2026 | 14.35 | 14.75 | 14.25 | 14.75 | 14.75 | 9.67% | 476,922 |
| Mar 10, 2026 | 12.95 | 13.45 | 12.95 | 13.45 | 13.45 | 4.26% | 29,110 |
| Mar 9, 2026 | 13.00 | 13.10 | 12.60 | 12.90 | 12.90 | -3.01% | 40,251 |
| Mar 6, 2026 | 13.30 | 13.35 | 12.95 | 13.30 | 13.30 | -0.37% | 28,274 |
| Mar 5, 2026 | 13.20 | 13.40 | 13.20 | 13.35 | 13.35 | 0.75% | 59,620 |
| Mar 4, 2026 | 12.95 | 13.25 | 12.60 | 13.25 | 13.25 | 2.32% | 111,351 |
| Mar 3, 2026 | 12.85 | 12.95 | 12.85 | 12.95 | 12.95 | - | 36,854 |
| Mar 2, 2026 | 13.00 | 13.00 | 12.90 | 12.95 | 12.95 | - | 26,341 |
| Feb 26, 2026 | 12.75 | 12.95 | 12.65 | 12.95 | 12.95 | -0.38% | 36,771 |
| Feb 25, 2026 | 12.95 | 13.00 | 12.80 | 13.00 | 13.00 | 0.39% | 28,363 |
| Feb 24, 2026 | 12.90 | 13.20 | 12.85 | 12.95 | 12.95 | -0.38% | 18,107 |
| Feb 23, 2026 | 12.75 | 13.10 | 12.75 | 13.00 | 13.00 | 0.78% | 49,492 |
| 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 |