TacBright Optronics Corporation (TPEX:6434)
Taiwan · Delayed Price · Currency is TWD 14.50
+0.50 (3.57%)
Sep 24, 2026, 2:59 PM CST
TacBright Optronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 14.40 | 14.50 | 13.90 | 14.50 | 14.50 | 3.57% | 162,495 |
| Sep 23, 2026 | 13.95 | 14.35 | 13.90 | 14.00 | 14.00 | -1.41% | 263,069 |
| Sep 22, 2026 | 14.50 | 14.60 | 13.95 | 14.20 | 14.20 | -1.05% | 344,144 |
| Sep 21, 2026 | 14.65 | 14.70 | 14.00 | 14.35 | 14.35 | -2.05% | 640,150 |
| Sep 18, 2026 | 14.70 | 14.80 | 14.00 | 14.65 | 14.65 | 1.38% | 186,196 |
| Sep 17, 2026 | 14.60 | 14.60 | 13.90 | 14.45 | 14.45 | 1.40% | 303,613 |
| Sep 16, 2026 | 14.60 | 14.70 | 14.00 | 14.25 | 14.25 | -0.35% | 116,013 |
| Sep 15, 2026 | 14.75 | 14.75 | 14.05 | 14.30 | 14.30 | -3.05% | 181,202 |
| Sep 14, 2026 | 14.60 | 14.95 | 14.00 | 14.75 | 14.75 | -1.01% | 202,293 |
| Sep 11, 2026 | 14.10 | 15.00 | 14.05 | 14.90 | 14.90 | 2.41% | 118,513 |
| Sep 10, 2026 | 14.70 | 15.25 | 14.00 | 14.55 | 14.55 | -4.90% | 242,568 |
| Sep 9, 2026 | 15.00 | 16.00 | 14.80 | 15.30 | 15.30 | 3.38% | 423,310 |
| Sep 8, 2026 | 15.15 | 15.30 | 14.30 | 14.80 | 14.80 | -1.99% | 287,099 |
| Sep 7, 2026 | 14.55 | 15.10 | 14.20 | 15.10 | 15.10 | 4.50% | 323,626 |
| Sep 4, 2026 | 14.70 | 15.40 | 14.35 | 14.45 | 14.45 | -0.34% | 395,918 |
| Sep 3, 2026 | 15.40 | 16.20 | 14.25 | 14.50 | 14.50 | -3.97% | 821,056 |
| Sep 2, 2026 | 16.10 | 16.10 | 15.00 | 15.10 | 15.10 | -5.63% | 805,150 |
| Sep 1, 2026 | 14.80 | 16.15 | 14.80 | 16.00 | 16.00 | 8.47% | 1,408,233 |
| Aug 31, 2026 | 14.65 | 15.30 | 14.65 | 14.75 | 14.75 | -1.67% | 214,203 |
| Aug 28, 2026 | 14.80 | 15.00 | 14.65 | 15.00 | 15.00 | 1.35% | 242,504 |
| Aug 27, 2026 | 15.50 | 15.50 | 14.75 | 14.80 | 14.80 | -1.99% | 282,284 |
| Aug 26, 2026 | 15.10 | 15.55 | 14.80 | 15.10 | 15.10 | -1.95% | 311,409 |
| Aug 25, 2026 | 15.00 | 15.60 | 14.75 | 15.40 | 15.40 | -0.32% | 136,974 |
| Aug 24, 2026 | 15.85 | 15.95 | 15.05 | 15.45 | 15.45 | -2.52% | 254,068 |
| Aug 21, 2026 | 15.50 | 15.90 | 15.00 | 15.85 | 15.85 | -0.31% | 236,854 |
| Aug 20, 2026 | 15.50 | 16.50 | 15.15 | 15.90 | 15.90 | 3.58% | 424,367 |
| Aug 19, 2026 | 14.65 | 15.60 | 14.50 | 15.35 | 15.35 | 0.66% | 381,339 |
| 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 |