Taiwan Thick-Film Ind. Corp (TPEX:6246)
Taiwan · Delayed Price · Currency is TWD 13.45
-0.40 (-2.89%)
Jul 20, 2026, 1:30 PM CST
Taiwan Thick-Film Ind. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 13.35 | 13.55 | 13.35 | 13.45 | - | -2.89% | 32,206 |
| Jul 17, 2026 | 14.05 | 14.30 | 13.80 | 13.85 | 13.85 | -5.78% | 72,089 |
| Jul 16, 2026 | 14.70 | 15.25 | 14.60 | 14.70 | 14.70 | - | 54,407 |
| Jul 15, 2026 | 15.00 | 15.00 | 14.50 | 14.70 | 14.70 | -2.00% | 65,130 |
| Jul 14, 2026 | 14.55 | 15.00 | 14.20 | 15.00 | 15.00 | 0.33% | 46,394 |
| Jul 13, 2026 | 15.70 | 15.70 | 14.60 | 14.95 | 14.95 | -2.92% | 116,391 |
| Jul 9, 2026 | 15.20 | 15.40 | 15.00 | 15.40 | 15.40 | 1.65% | 61,191 |
| Jul 8, 2026 | 15.50 | 15.55 | 15.15 | 15.15 | 15.15 | -2.26% | 47,507 |
| Jul 7, 2026 | 16.10 | 16.10 | 15.45 | 15.50 | 15.50 | -3.73% | 78,125 |
| Jul 6, 2026 | 15.80 | 16.40 | 15.80 | 16.10 | 16.10 | 0.31% | 84,619 |
| Jul 3, 2026 | 15.35 | 16.25 | 15.35 | 16.05 | 16.05 | 3.22% | 85,162 |
| Jul 2, 2026 | 15.05 | 15.60 | 15.05 | 15.55 | 15.55 | 1.97% | 41,448 |
| Jul 1, 2026 | 16.20 | 16.20 | 15.05 | 15.25 | 15.25 | -5.28% | 171,373 |
| Jun 30, 2026 | 16.70 | 16.70 | 15.85 | 16.10 | 16.10 | -2.42% | 198,639 |
| Jun 29, 2026 | 16.15 | 16.95 | 16.00 | 16.50 | 16.50 | 1.85% | 232,098 |
| Jun 26, 2026 | 15.55 | 17.05 | 15.30 | 16.20 | 16.20 | 0.62% | 1,131,853 |
| Jun 25, 2026 | 16.30 | 17.50 | 15.80 | 16.10 | 16.10 | 0.94% | 1,272,910 |
| Jun 24, 2026 | 15.60 | 16.75 | 15.55 | 15.95 | 15.95 | 4.59% | 336,137 |
| Jun 23, 2026 | 15.20 | 15.30 | 15.20 | 15.25 | 15.25 | -0.65% | 18,140 |
| Jun 22, 2026 | 15.45 | 15.60 | 15.35 | 15.35 | 15.35 | -0.65% | 59,012 |
| Jun 18, 2026 | 15.80 | 16.30 | 15.45 | 15.45 | 15.45 | 0.98% | 78,850 |
| Jun 17, 2026 | 15.30 | 15.40 | 15.25 | 15.30 | 15.30 | - | 29,617 |
| Jun 16, 2026 | 15.45 | 15.60 | 15.25 | 15.30 | 15.30 | -0.97% | 34,455 |
| Jun 15, 2026 | 15.30 | 15.95 | 15.30 | 15.45 | 15.45 | 0.65% | 35,701 |
| Jun 12, 2026 | 15.20 | 15.90 | 15.15 | 15.35 | 15.35 | 0.66% | 56,185 |
| Jun 11, 2026 | 15.30 | 15.75 | 15.20 | 15.25 | 15.25 | - | 44,100 |
| Jun 10, 2026 | 15.20 | 15.60 | 15.20 | 15.25 | 15.25 | -2.56% | 9,181 |
| Jun 9, 2026 | 15.55 | 16.35 | 15.55 | 15.65 | 15.65 | 0.97% | 25,052 |
| Jun 8, 2026 | 15.90 | 15.90 | 15.40 | 15.50 | 15.50 | -3.73% | 44,090 |
| Jun 5, 2026 | 16.35 | 16.80 | 16.10 | 16.10 | 16.10 | - | 97,248 |
| Jun 4, 2026 | 16.80 | 16.80 | 15.95 | 16.10 | 16.10 | 0.31% | 55,254 |
| Jun 3, 2026 | 15.55 | 16.70 | 15.55 | 16.05 | 16.05 | 5.25% | 185,999 |
| Jun 2, 2026 | 15.75 | 15.75 | 15.25 | 15.25 | 15.25 | -0.65% | 26,167 |
| Jun 1, 2026 | 14.95 | 15.40 | 14.95 | 15.35 | 15.35 | 1.32% | 86,893 |
| May 29, 2026 | 15.45 | 15.45 | 15.10 | 15.15 | 15.15 | -2.26% | 74,383 |
| May 28, 2026 | 15.75 | 16.05 | 15.50 | 15.50 | 15.50 | -1.59% | 72,088 |
| May 27, 2026 | 15.90 | 16.05 | 15.45 | 15.75 | 15.75 | -0.94% | 52,010 |
| May 26, 2026 | 15.80 | 16.20 | 15.75 | 15.90 | 15.90 | -1.24% | 44,542 |
| May 25, 2026 | 16.90 | 16.90 | 15.85 | 16.10 | 16.10 | 0.63% | 82,955 |
| May 22, 2026 | 15.65 | 16.20 | 15.45 | 16.00 | 16.00 | 3.56% | 133,955 |
| May 21, 2026 | 14.50 | 15.50 | 14.30 | 15.45 | 15.45 | 7.29% | 117,690 |
| May 20, 2026 | 14.85 | 14.90 | 14.35 | 14.40 | 14.40 | -1.71% | 57,392 |
| May 19, 2026 | 14.55 | 15.35 | 14.30 | 14.65 | 14.65 | -2.66% | 126,568 |
| May 18, 2026 | 14.25 | 15.05 | 14.25 | 15.05 | 15.05 | 0.33% | 35,852 |
| May 15, 2026 | 15.90 | 16.00 | 15.00 | 15.00 | 15.00 | -5.96% | 137,762 |
| May 14, 2026 | 16.10 | 16.10 | 15.80 | 15.95 | 15.95 | 0.31% | 45,508 |
| May 13, 2026 | 15.80 | 16.05 | 15.45 | 15.90 | 15.90 | -1.85% | 129,712 |
| May 12, 2026 | 16.95 | 16.95 | 16.20 | 16.20 | 16.20 | -4.14% | 105,392 |
| May 11, 2026 | 17.10 | 17.25 | 16.90 | 16.90 | 16.90 | -0.29% | 91,158 |
| May 8, 2026 | 17.90 | 17.95 | 16.95 | 16.95 | 16.95 | -4.78% | 186,014 |