TacBright Optronics Corporation (TPEX:6434)
Taiwan · Delayed Price · Currency is TWD 6.80
+0.10 (1.49%)
Sep 19, 2025, 12:58 PM CST
TacBright Optronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 6.70 | 7.28 | 6.70 | 6.90 | 6.90 | 3.60% | 3,016,529 |
| Sep 18, 2025 | 6.86 | 7.17 | 6.46 | 6.66 | 6.66 | -4.17% | 3,820,342 |
| Sep 17, 2025 | 7.41 | 7.80 | 6.60 | 6.95 | 6.95 | -4.14% | 6,053,136 |
| Sep 16, 2025 | 6.34 | 7.42 | 6.33 | 7.25 | 7.25 | 12.93% | 9,426,789 |
| Sep 15, 2025 | 5.88 | 7.00 | 5.53 | 6.42 | 6.42 | 10.12% | 6,861,952 |
| Sep 12, 2025 | 5.70 | 6.14 | 4.91 | 5.83 | 5.83 | 2.82% | 5,920,365 |
| Sep 11, 2025 | 6.52 | 7.33 | 5.18 | 5.67 | 5.67 | -14.09% | 12,069,667 |
| Sep 10, 2025 | 5.00 | 7.00 | 4.94 | 6.60 | 6.60 | 30.43% | 16,996,309 |
| Sep 9, 2025 | 3.63 | 5.13 | 3.55 | 5.06 | 5.06 | 40.56% | 15,392,797 |
| Sep 8, 2025 | 3.48 | 3.60 | 3.32 | 3.60 | 3.60 | 3.75% | 1,309,721 |
| Sep 5, 2025 | 3.48 | 3.57 | 3.30 | 3.47 | 3.47 | 0.87% | 864,612 |
| Sep 4, 2025 | 3.33 | 3.65 | 3.25 | 3.44 | 3.44 | 5.20% | 1,220,349 |
| Sep 3, 2025 | 3.36 | 3.36 | 3.14 | 3.27 | 3.27 | -2.68% | 164,653 |
| Sep 2, 2025 | 3.29 | 3.60 | 3.20 | 3.36 | 3.36 | 2.13% | 650,615 |
| Sep 1, 2025 | 3.35 | 3.36 | 3.15 | 3.29 | 3.29 | -1.79% | 365,923 |
| Aug 29, 2025 | 3.36 | 3.40 | 3.05 | 3.35 | 3.35 | -0.30% | 433,866 |
| Aug 28, 2025 | 3.33 | 3.47 | 3.10 | 3.36 | 3.36 | 1.20% | 1,188,566 |
| Aug 27, 2025 | 3.47 | 3.52 | 3.18 | 3.32 | 3.32 | -2.64% | 1,247,251 |
| Aug 26, 2025 | 3.35 | 3.90 | 3.26 | 3.41 | 3.41 | 1.79% | 2,184,578 |
| Aug 25, 2025 | 3.05 | 3.45 | 3.03 | 3.35 | 3.35 | 5.02% | 1,863,520 |
| Aug 22, 2025 | 3.24 | 3.25 | 2.85 | 3.19 | 3.19 | 2.90% | 1,079,009 |
| Aug 21, 2025 | 3.47 | 3.57 | 2.95 | 3.10 | 3.10 | -10.14% | 2,044,559 |
| Aug 20, 2025 | 3.38 | 3.63 | 3.21 | 3.45 | 3.45 | -1.99% | 1,837,670 |
| Aug 19, 2025 | 3.06 | 3.70 | 2.91 | 3.52 | 3.52 | 13.55% | 6,477,099 |
| Aug 18, 2025 | 2.52 | 3.12 | 2.51 | 3.10 | 3.10 | 23.02% | 4,595,284 |
| Aug 15, 2025 | 2.52 | 2.54 | 2.41 | 2.52 | 2.52 | -0.79% | 343,741 |
| Aug 14, 2025 | 2.52 | 2.57 | 2.44 | 2.54 | 2.54 | 0.79% | 210,101 |
| Aug 13, 2025 | 2.40 | 2.58 | 2.39 | 2.52 | 2.52 | 0.40% | 424,650 |
| Aug 12, 2025 | 2.51 | 2.54 | 2.40 | 2.51 | 2.51 | 1.21% | 215,334 |
| Aug 11, 2025 | 2.51 | 2.51 | 2.40 | 2.48 | 2.48 | -1.20% | 26,091 |
| Aug 8, 2025 | 2.52 | 2.52 | 2.40 | 2.51 | 2.51 | - | 88,293 |
| Aug 7, 2025 | 2.52 | 2.52 | 2.40 | 2.51 | 2.51 | -0.40% | 12,619 |
| Aug 6, 2025 | 2.52 | 2.53 | 2.41 | 2.52 | 2.52 | - | 59,337 |
| Aug 5, 2025 | 2.51 | 2.64 | 2.41 | 2.52 | 2.52 | 0.40% | 275,231 |
| Aug 4, 2025 | 2.32 | 2.57 | 2.23 | 2.51 | 2.51 | 8.19% | 559,126 |
| Aug 1, 2025 | 2.31 | 2.33 | 2.22 | 2.32 | 2.32 | 0.43% | 46,838 |
| Jul 31, 2025 | 2.33 | 2.34 | 2.20 | 2.31 | 2.31 | -0.86% | 87,988 |
| Jul 30, 2025 | 2.33 | 2.34 | 2.25 | 2.33 | 2.33 | -0.43% | 46,180 |
| Jul 29, 2025 | 2.33 | 2.34 | 2.25 | 2.34 | 2.34 | - | 181,944 |
| Jul 28, 2025 | 2.33 | 2.36 | 2.24 | 2.34 | 2.34 | - | 179,657 |
| Jul 25, 2025 | 2.33 | 2.35 | 2.26 | 2.34 | 2.34 | - | 116,644 |
| Jul 24, 2025 | 2.35 | 2.35 | 2.24 | 2.34 | 2.34 | - | 92,685 |
| Jul 23, 2025 | 2.34 | 2.34 | 2.24 | 2.34 | 2.34 | - | 136,801 |
| Jul 22, 2025 | 2.36 | 2.39 | 2.24 | 2.34 | 2.34 | 0.86% | 164,084 |
| Jul 21, 2025 | 2.33 | 2.36 | 2.23 | 2.32 | 2.32 | -0.43% | 204,483 |
| Jul 18, 2025 | 2.34 | 2.34 | 2.23 | 2.33 | 2.33 | -0.43% | 122,005 |
| Jul 17, 2025 | 2.35 | 2.35 | 2.23 | 2.34 | 2.34 | 0.86% | 131,676 |
| Jul 16, 2025 | 2.40 | 2.40 | 2.23 | 2.32 | 2.32 | -2.93% | 454,628 |
| Jul 15, 2025 | 2.40 | 2.40 | 2.29 | 2.39 | 2.39 | - | 104,675 |
| Jul 14, 2025 | 2.45 | 2.45 | 2.29 | 2.39 | 2.39 | -2.45% | 142,372 |