Taiwan Thick-Film Ind. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 7, 2026	17.50	18.90	17.40	17.80	17.80	2.89%	570,043
May 6, 2026	17.15	17.65	16.85	17.30	17.30	1.47%	224,277
May 5, 2026	18.20	18.75	17.05	17.05	17.05	-5.28%	1,007,300
May 4, 2026	17.00	18.00	17.00	18.00	18.00	9.76%	842,675
Apr 30, 2026	15.30	16.40	15.30	16.40	16.40	9.70%	193,148
Apr 29, 2026	14.90	14.95	14.75	14.95	14.95	0.34%	10,293
Apr 28, 2026	15.30	15.30	14.85	14.90	14.90	-2.61%	107,773
Apr 27, 2026	15.95	15.95	15.00	15.30	15.30	-2.24%	55,365
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