Taiwan Thick-Film Ind. Corp (TPEX:6246)
Taiwan · Delayed Price · Currency is TWD 13.50
+0.70 (5.47%)
Nov 6, 2026, 1:30 PM CST
Taiwan Thick-Film Ind. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 12.70 | 13.50 | 12.25 | 13.50 | 13.50 | 5.47% | 73,177 |
| Nov 5, 2026 | 13.55 | 13.55 | 12.75 | 12.80 | 12.80 | -2.29% | 39,145 |
| Nov 4, 2026 | 13.35 | 13.35 | 12.80 | 13.10 | 13.10 | 0.77% | 28,011 |
| Nov 3, 2026 | 13.45 | 13.45 | 12.70 | 13.00 | 13.00 | 0.39% | 17,573 |
| Nov 2, 2026 | 12.85 | 12.95 | 12.65 | 12.95 | 12.95 | 1.97% | 10,039 |
| Oct 30, 2026 | 12.70 | 12.70 | 12.60 | 12.70 | 12.70 | - | 11,027 |
| Oct 29, 2026 | 12.55 | 12.70 | 12.55 | 12.70 | 12.70 | 1.20% | 14,012 |
| Oct 28, 2026 | 12.60 | 12.60 | 12.50 | 12.55 | 12.55 | - | 11,671 |
| Oct 27, 2026 | 13.30 | 13.30 | 12.55 | 12.55 | 12.55 | -6.34% | 81,011 |
| Oct 22, 2026 | 12.40 | 13.40 | 12.40 | 13.40 | 13.40 | 7.63% | 48,286 |
| Oct 21, 2026 | 12.55 | 12.55 | 12.45 | 12.45 | 12.45 | -0.40% | 14,780 |
| Oct 20, 2026 | 12.50 | 12.60 | 12.50 | 12.50 | 12.50 | - | 25,156 |
| Oct 19, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 13,127 |
| Oct 16, 2026 | 12.60 | 13.35 | 12.40 | 12.50 | 12.50 | - | 125,195 |
| Oct 15, 2026 | 12.80 | 12.85 | 12.40 | 12.50 | 12.50 | -0.79% | 42,580 |
| Oct 14, 2026 | 12.55 | 12.75 | 12.55 | 12.60 | 12.60 | 1.61% | 42,544 |
| Oct 13, 2026 | 12.30 | 12.40 | 12.30 | 12.40 | 12.40 | -0.80% | 16,320 |
| Oct 12, 2026 | 12.55 | 12.55 | 12.50 | 12.50 | 12.50 | -0.40% | 3,024 |
| Oct 8, 2026 | 12.55 | 12.90 | 12.50 | 12.55 | 12.55 | -0.79% | 36,077 |
| Oct 7, 2026 | 12.80 | 12.80 | 12.65 | 12.65 | 12.65 | - | 10,197 |
| Oct 6, 2026 | 12.65 | 12.65 | 12.60 | 12.65 | 12.65 | -0.39% | 3,153 |
| Oct 5, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0.40% | 1,227 |
| Oct 2, 2026 | 12.60 | 12.85 | 12.60 | 12.65 | 12.65 | -0.39% | 20,012 |
| Oct 1, 2026 | 12.90 | 12.90 | 12.60 | 12.70 | 12.70 | -1.17% | 13,036 |
| Sep 30, 2026 | 13.20 | 13.20 | 12.85 | 12.85 | 12.85 | -0.39% | 26,030 |
| Sep 29, 2026 | 12.85 | 12.90 | 12.85 | 12.90 | 12.90 | 0.78% | 12,172 |
| Sep 24, 2026 | 12.55 | 12.95 | 12.55 | 12.80 | 12.80 | -1.54% | 7,570 |
| Sep 23, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 1.56% | 2,420 |
| Sep 22, 2026 | 12.95 | 13.00 | 12.80 | 12.80 | 12.80 | -1.16% | 13,618 |
| Sep 21, 2026 | 12.70 | 13.05 | 12.65 | 12.95 | 12.95 | 2.37% | 15,010 |
| Sep 18, 2026 | 12.90 | 12.90 | 12.65 | 12.65 | 12.65 | 0.40% | 3,005 |
| Sep 17, 2026 | 12.80 | 12.80 | 12.50 | 12.60 | 12.60 | -0.79% | 15,008 |
| Sep 16, 2026 | 12.70 | 12.70 | 12.65 | 12.70 | 12.70 | - | 27,066 |
| Sep 15, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0.40% | 1,010 |
| Sep 14, 2026 | 12.55 | 12.70 | 12.55 | 12.65 | 12.65 | -0.78% | 7,012 |
| Sep 11, 2026 | 12.55 | 12.75 | 12.55 | 12.75 | 12.75 | -2.30% | 12,213 |
| Sep 10, 2026 | 13.10 | 13.10 | 13.05 | 13.05 | 13.05 | -1.14% | 9,474 |
| Sep 9, 2026 | 13.40 | 13.40 | 13.10 | 13.20 | 13.20 | - | 11,675 |
| Sep 8, 2026 | 13.50 | 13.90 | 13.00 | 13.20 | 13.20 | 2.33% | 131,116 |
| Sep 7, 2026 | 12.85 | 13.15 | 12.85 | 12.90 | 12.90 | 0.78% | 23,594 |
| Sep 4, 2026 | 12.90 | 12.90 | 12.55 | 12.80 | 12.80 | 0.39% | 20,199 |
| Sep 3, 2026 | 13.15 | 13.15 | 12.70 | 12.75 | 12.75 | -3.04% | 132,003 |
| Sep 2, 2026 | 12.50 | 13.55 | 12.50 | 13.15 | 13.15 | 6.48% | 308,984 |
| Sep 1, 2026 | 12.50 | 12.55 | 12.20 | 12.35 | 12.35 | 1.23% | 32,906 |
| Aug 31, 2026 | 12.25 | 12.25 | 12.20 | 12.20 | 12.20 | -0.41% | 8,023 |
| Aug 28, 2026 | 12.30 | 12.30 | 12.25 | 12.25 | 12.25 | -2.39% | 18,055 |
| Aug 27, 2026 | 12.20 | 12.60 | 12.20 | 12.55 | 12.55 | 0.80% | 21,455 |
| Aug 26, 2026 | 12.20 | 12.45 | 12.20 | 12.45 | 12.45 | 2.05% | 10,183 |
| Aug 25, 2026 | 12.20 | 12.25 | 12.15 | 12.20 | 12.20 | -1.61% | 22,180 |
| Aug 24, 2026 | 12.45 | 12.45 | 12.30 | 12.40 | 12.40 | -0.40% | 11,197 |