TacBright Optronics Corporation (TPEX:6434)
Taiwan · Delayed Price · Currency is TWD 14.85
-0.40 (-2.62%)
Aug 19, 2026, 10:26 AM CST
TacBright Optronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 14.90 | 15.50 | 14.75 | 15.25 | 15.25 | -0.97% | 237,407 |
| Aug 17, 2026 | 15.10 | 15.65 | 14.70 | 15.40 | 15.40 | -1.28% | 429,194 |
| Aug 14, 2026 | 16.25 | 16.40 | 15.00 | 15.60 | 15.60 | -0.64% | 251,032 |
| Aug 13, 2026 | 16.05 | 16.30 | 15.10 | 15.70 | 15.70 | -2.18% | 408,604 |
| Aug 12, 2026 | 16.05 | 16.50 | 15.50 | 16.05 | 16.05 | - | 234,041 |
| Aug 11, 2026 | 16.20 | 16.50 | 15.50 | 16.05 | 16.05 | -2.13% | 262,358 |
| Aug 10, 2026 | 16.05 | 17.35 | 15.80 | 16.40 | 16.40 | 2.50% | 591,794 |
| Aug 7, 2026 | 16.15 | 16.15 | 15.10 | 16.00 | 16.00 | -0.62% | 265,788 |
| Aug 6, 2026 | 17.10 | 17.30 | 14.85 | 16.10 | 16.10 | -5.85% | 895,534 |
| Aug 5, 2026 | 18.20 | 19.10 | 15.85 | 17.10 | 17.10 | -5.26% | 1,560,299 |
| Aug 4, 2026 | 19.00 | 19.50 | 16.20 | 18.05 | 18.05 | -5.50% | 1,775,597 |
| Aug 3, 2026 | 14.00 | 19.40 | 13.30 | 19.10 | 19.10 | 37.41% | 2,902,031 |
| Jul 31, 2026 | 10.25 | 15.15 | 10.25 | 13.90 | 13.90 | 35.61% | 1,494,583 |
| Jul 30, 2026 | 10.10 | 10.25 | 9.50 | 10.25 | 10.25 | 1.49% | 846,298 |
| Jul 29, 2026 | 10.25 | 10.35 | 9.50 | 10.10 | 10.10 | -1.46% | 1,230,191 |
| Jul 28, 2026 | 11.10 | 11.10 | 9.70 | 10.25 | 10.25 | -10.48% | 1,540,085 |
| Jul 27, 2026 | 12.35 | 12.40 | 11.00 | 11.45 | 11.45 | -6.91% | 679,018 |
| Jul 24, 2026 | 12.30 | 12.55 | 11.60 | 12.30 | 12.30 | -0.81% | 730,949 |
| Jul 23, 2026 | 13.20 | 13.25 | 12.20 | 12.40 | 12.40 | -1.20% | 391,955 |
| Jul 22, 2026 | 13.10 | 13.70 | 12.45 | 12.55 | 12.55 | -4.20% | 548,362 |
| Jul 21, 2026 | 13.10 | 13.50 | 12.40 | 13.10 | 13.10 | - | 503,731 |
| Jul 20, 2026 | 13.85 | 14.00 | 11.80 | 13.10 | 13.10 | -5.42% | 1,779,469 |
| Jul 17, 2026 | 15.60 | 15.60 | 13.80 | 13.85 | 13.85 | -8.88% | 1,000,338 |
| Jul 16, 2026 | 16.20 | 16.20 | 14.45 | 15.20 | 15.20 | -6.17% | 421,882 |
| Jul 15, 2026 | 15.75 | 16.35 | 14.50 | 16.20 | 16.20 | -0.92% | 2,081,719 |
| Jul 14, 2026 | 16.80 | 17.45 | 15.00 | 16.35 | 16.35 | -6.57% | 1,062,990 |
| Jul 13, 2026 | 17.65 | 18.10 | 16.50 | 17.50 | 17.50 | -0.85% | 296,695 |
| Jul 9, 2026 | 17.30 | 17.65 | 16.30 | 17.65 | 17.65 | 2.02% | 436,644 |
| Jul 8, 2026 | 17.20 | 17.85 | 17.00 | 17.30 | 17.30 | -0.57% | 485,248 |
| Jul 7, 2026 | 18.00 | 18.90 | 17.30 | 17.40 | 17.40 | -4.66% | 883,840 |
| Jul 6, 2026 | 18.40 | 19.15 | 17.80 | 18.25 | 18.25 | -3.95% | 548,930 |
| Jul 3, 2026 | 17.60 | 19.50 | 17.60 | 19.00 | 19.00 | 5.56% | 836,670 |
| Jul 2, 2026 | 17.70 | 18.30 | 17.10 | 18.00 | 18.00 | -0.83% | 589,397 |
| Jul 1, 2026 | 18.15 | 19.00 | 17.55 | 18.15 | 18.15 | -0.82% | 707,358 |
| Jun 30, 2026 | 18.20 | 19.15 | 18.10 | 18.30 | 18.30 | 1.10% | 445,094 |
| Jun 29, 2026 | 17.90 | 18.70 | 17.80 | 18.10 | 18.10 | 1.12% | 607,958 |
| Jun 26, 2026 | 19.10 | 19.45 | 17.70 | 17.90 | 17.90 | -6.28% | 690,799 |
| Jun 25, 2026 | 19.00 | 19.85 | 18.40 | 19.10 | 19.10 | 0.53% | 1,149,642 |
| Jun 24, 2026 | 19.15 | 19.30 | 17.90 | 19.00 | 19.00 | 2.15% | 539,503 |
| Jun 23, 2026 | 20.30 | 20.50 | 17.70 | 18.60 | 18.60 | -8.15% | 1,378,060 |
| Jun 22, 2026 | 17.30 | 20.50 | 17.05 | 20.25 | 20.25 | 17.05% | 2,987,461 |
| Jun 18, 2026 | 17.00 | 17.55 | 16.70 | 17.30 | 17.30 | 2.98% | 788,189 |
| Jun 17, 2026 | 16.85 | 17.35 | 16.45 | 16.80 | 16.80 | -0.30% | 610,332 |
| Jun 16, 2026 | 17.80 | 18.10 | 16.80 | 16.85 | 16.85 | -4.53% | 570,385 |
| Jun 15, 2026 | 18.20 | 18.40 | 17.10 | 17.65 | 17.65 | -3.29% | 453,876 |
| Jun 12, 2026 | 17.80 | 18.75 | 17.15 | 18.25 | 18.25 | 5.19% | 740,686 |
| Jun 11, 2026 | 18.60 | 18.65 | 16.50 | 17.35 | 17.35 | -6.72% | 607,200 |
| Jun 10, 2026 | 19.45 | 20.35 | 17.75 | 18.60 | 18.60 | -8.60% | 941,956 |
| Jun 9, 2026 | 17.65 | 20.40 | 17.55 | 20.35 | 20.35 | 14.65% | 1,068,339 |
| Jun 8, 2026 | 18.30 | 18.50 | 16.15 | 17.75 | 17.75 | -8.97% | 1,119,549 |