TacBright Optronics Corporation (TPEX:6434)
Taiwan · Delayed Price · Currency is TWD 23.70
-3.45 (-12.71%)
May 8, 2026, 2:00 PM CST
TacBright Optronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 27.15 | 27.15 | 22.80 | 24.70 | 24.70 | -9.02% | 3,781,852 |
| May 7, 2026 | 28.00 | 28.50 | 25.85 | 27.15 | 27.15 | -4.40% | 2,718,455 |
| May 6, 2026 | 29.00 | 30.00 | 27.05 | 28.40 | 28.40 | -2.07% | 2,648,521 |
| May 5, 2026 | 28.40 | 29.30 | 27.00 | 29.00 | 29.00 | 2.11% | 2,294,685 |
| May 4, 2026 | 29.65 | 32.45 | 25.00 | 28.40 | 28.40 | -3.57% | 5,716,141 |
| Apr 30, 2026 | 28.90 | 35.00 | 27.10 | 29.45 | 29.45 | 2.08% | 8,648,062 |
| Apr 29, 2026 | 25.00 | 30.00 | 24.70 | 28.85 | 28.85 | 10.96% | 7,621,384 |
| Apr 28, 2026 | 20.50 | 26.30 | 19.70 | 26.00 | 26.00 | 26.83% | 7,517,614 |
| Apr 27, 2026 | 24.60 | 27.65 | 19.50 | 20.50 | 20.50 | -16.67% | 9,110,364 |
| Apr 24, 2026 | 28.30 | 30.00 | 23.50 | 24.60 | 24.60 | -14.58% | 6,058,212 |
| Apr 23, 2026 | 36.00 | 38.40 | 19.00 | 28.80 | 28.80 | -21.10% | 19,641,330 |
| Apr 22, 2026 | 32.00 | 38.45 | 30.00 | 36.50 | 36.50 | 14.06% | 11,218,803 |
| Apr 21, 2026 | 29.45 | 33.60 | 27.50 | 32.00 | 32.00 | 4.23% | 16,538,560 |
| Apr 20, 2026 | 20.55 | 31.55 | 19.45 | 30.70 | 30.70 | 49.39% | 5,710,249 |
| Apr 17, 2026 | 13.55 | 20.55 | 12.90 | 20.55 | 20.55 | 51.66% | 23,779,838 |
| Apr 16, 2026 | 10.25 | 13.85 | 10.25 | 13.55 | 13.55 | 26.64% | 19,625,900 |
| Apr 15, 2026 | 7.39 | 10.85 | 7.25 | 10.70 | 10.70 | 44.79% | 21,876,936 |
| Apr 14, 2026 | 7.30 | 7.57 | 6.90 | 7.39 | 7.39 | 1.23% | 1,616,765 |
| Apr 13, 2026 | 7.26 | 7.31 | 6.95 | 7.30 | 7.30 | 0.55% | 1,013,497 |
| Apr 10, 2026 | 6.98 | 7.33 | 6.97 | 7.26 | 7.26 | -0.55% | 941,356 |
| Apr 9, 2026 | 7.10 | 7.36 | 6.75 | 7.30 | 7.30 | 2.82% | 2,068,800 |
| Apr 8, 2026 | 7.10 | 7.23 | 6.75 | 7.10 | 7.10 | 4.26% | 635,187 |
| Apr 7, 2026 | 6.94 | 7.20 | 6.80 | 6.81 | 6.81 | -1.73% | 1,074,536 |
| Apr 2, 2026 | 7.10 | 7.10 | 6.61 | 6.93 | 6.93 | -2.26% | 621,545 |
| Apr 1, 2026 | 6.73 | 7.15 | 6.50 | 7.09 | 7.09 | 5.51% | 885,199 |
| Mar 31, 2026 | 7.83 | 7.88 | 6.40 | 6.72 | 6.72 | -14.18% | 3,059,839 |
| Mar 30, 2026 | 7.45 | 7.92 | 7.09 | 7.83 | 7.83 | 5.10% | 1,618,080 |
| Mar 27, 2026 | 7.35 | 7.68 | 6.90 | 7.45 | 7.45 | -0.67% | 1,601,626 |
| Mar 26, 2026 | 8.01 | 8.01 | 7.31 | 7.50 | 7.50 | -6.37% | 2,130,553 |
| Mar 25, 2026 | 8.09 | 8.42 | 6.00 | 8.01 | 8.01 | -0.99% | 3,861,030 |
| Mar 24, 2026 | 8.52 | 9.43 | 7.40 | 8.09 | 8.09 | -5.05% | 9,625,586 |
| Mar 23, 2026 | 7.25 | 8.53 | 6.77 | 8.52 | 8.52 | 19.50% | 10,884,794 |
| Mar 20, 2026 | 6.40 | 7.55 | 6.24 | 7.13 | 7.13 | 10.37% | 6,996,926 |
| Mar 19, 2026 | 6.24 | 6.52 | 6.00 | 6.46 | 6.46 | 3.19% | 1,697,991 |
| Mar 18, 2026 | 6.23 | 6.30 | 5.92 | 6.26 | 6.26 | 0.64% | 1,731,830 |
| Mar 17, 2026 | 5.92 | 6.22 | 5.81 | 6.22 | 6.22 | 2.13% | 740,240 |
| Mar 16, 2026 | 5.81 | 6.10 | 5.80 | 6.09 | 6.09 | 4.82% | 740,059 |
| Mar 13, 2026 | 6.31 | 6.45 | 5.81 | 5.81 | 5.81 | -8.79% | 801,535 |
| Mar 12, 2026 | 6.15 | 6.61 | 5.99 | 6.37 | 6.37 | 3.24% | 2,378,153 |
| Mar 11, 2026 | 6.08 | 6.22 | 5.80 | 6.17 | 6.17 | 1.65% | 573,089 |
| Mar 10, 2026 | 5.96 | 6.18 | 5.68 | 6.07 | 6.07 | 2.02% | 698,294 |
| Mar 9, 2026 | 5.70 | 5.95 | 5.67 | 5.95 | 5.95 | - | 629,327 |
| Mar 6, 2026 | 6.10 | 6.10 | 5.67 | 5.95 | 5.95 | -3.25% | 535,760 |
| Mar 5, 2026 | 5.89 | 6.16 | 5.80 | 6.15 | 6.15 | 4.41% | 1,420,486 |
| Mar 4, 2026 | 6.00 | 6.04 | 5.52 | 5.89 | 5.89 | -2.48% | 1,145,714 |
| Mar 3, 2026 | 6.31 | 6.31 | 5.50 | 6.04 | 6.04 | -4.13% | 2,456,638 |
| Mar 2, 2026 | 6.45 | 6.50 | 5.95 | 6.30 | 6.30 | -2.93% | 2,429,437 |
| Feb 26, 2026 | 6.50 | 6.81 | 6.30 | 6.49 | 6.49 | -1.67% | 3,670,711 |
| Feb 25, 2026 | 6.03 | 6.67 | 6.01 | 6.60 | 6.60 | 9.63% | 3,594,431 |
| Feb 24, 2026 | 5.55 | 6.23 | 5.55 | 6.02 | 6.02 | 4.51% | 2,064,921 |