TacBright Optronics Corporation (TPEX:6434)
Taiwan · Delayed Price · Currency is TWD 17.50
-0.90 (-4.89%)
May 29, 2026, 1:55 PM CST
TacBright Optronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 18.40 | 18.40 | 17.00 | 17.80 | 17.80 | -3.26% | 1,544,293 |
| May 28, 2026 | 18.15 | 19.10 | 17.70 | 18.40 | 18.40 | -0.54% | 1,390,875 |
| May 27, 2026 | 18.60 | 19.50 | 18.00 | 18.50 | 18.50 | -0.54% | 1,264,067 |
| May 26, 2026 | 20.20 | 20.50 | 18.60 | 18.60 | 18.60 | -7.69% | 2,098,519 |
| May 25, 2026 | 20.40 | 20.75 | 19.40 | 20.15 | 20.15 | -0.98% | 1,413,617 |
| May 22, 2026 | 20.75 | 20.75 | 18.90 | 20.35 | 20.35 | -1.69% | 1,456,317 |
| May 21, 2026 | 20.45 | 23.00 | 19.80 | 20.70 | 20.70 | 1.22% | 1,435,854 |
| May 20, 2026 | 21.85 | 22.20 | 19.00 | 20.45 | 20.45 | -6.41% | 1,090,625 |
| May 19, 2026 | 20.90 | 23.35 | 19.80 | 21.85 | 21.85 | -0.68% | 3,088,793 |
| May 18, 2026 | 17.70 | 22.55 | 13.65 | 22.00 | 22.00 | 24.29% | 4,560,667 |
| May 15, 2026 | 20.70 | 21.45 | 16.90 | 17.70 | 17.70 | -14.29% | 6,215,765 |
| May 14, 2026 | 21.70 | 23.00 | 19.80 | 20.65 | 20.65 | -5.28% | 3,682,461 |
| May 13, 2026 | 23.15 | 23.15 | 21.00 | 21.80 | 21.80 | -5.83% | 1,822,021 |
| May 12, 2026 | 25.20 | 25.20 | 22.00 | 23.15 | 23.15 | -4.34% | 3,145,379 |
| May 11, 2026 | 24.50 | 25.75 | 23.35 | 24.20 | 24.20 | -2.02% | 2,085,833 |
| 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% | 11,218,800 |
| 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% | 23,779,830 |
| 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% | 21,876,930 |
| 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% | 10,884,790 |
| 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 |