TacBright Optronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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