Skip to main content
logo
ThroughTek Co., Ltd. (TPEX:6565)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
16.90
+0.75 (4.64%)
At close: Feb 11, 2026

ThroughTek Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 11, 202616.7016.9016.4016.9016.904.64%23,029
Feb 10, 202616.5016.7516.0516.1516.15-1.82%27,023
Feb 9, 202616.5016.5016.1016.4516.45-0.30%23,200
Feb 6, 202616.5016.5016.0516.5016.50-13,060
Feb 5, 202616.4016.5015.9016.5016.500.61%12,135
Feb 4, 202616.1016.4015.8016.4016.401.86%27,242
Feb 3, 202618.0018.0015.2516.1016.10-6.67%131,027
Feb 2, 202616.6018.1016.6017.2517.253.92%134,786
Jan 30, 202616.2016.6016.0516.6016.60-2.35%23,460
Jan 29, 202616.9517.0016.9517.0017.001.19%2,021
Jan 28, 202616.3517.0016.3016.8016.80-1.18%8,982
Jan 27, 202617.4017.4016.3517.0017.00-2.30%49,526
Jan 26, 202617.4517.4516.6017.4017.400.29%54,124
Jan 23, 202616.8017.4016.8017.3517.353.58%30,037
Jan 22, 202616.8016.8016.1016.7516.75-0.30%44,782
Jan 21, 202616.9017.0516.1016.8016.80-1.47%40,680
Jan 20, 202616.4017.0516.3517.0517.050.29%25,629
Jan 19, 202616.6017.1516.5017.0017.00-0.58%19,990
Jan 16, 202616.4018.0015.9017.1017.10-237,410
Jan 15, 202617.1017.1017.1017.1017.100.29%1,063
Jan 14, 202616.4017.1516.2017.0517.050.29%115,482
Jan 13, 202617.9018.4016.5017.0017.00-5.03%77,205
Jan 12, 202616.8017.9016.1517.9017.906.55%92,460
Jan 9, 202617.4517.5016.0016.8016.80-3.72%124,806
Jan 8, 202617.8017.8017.0017.4517.45-1.69%13,431
Jan 7, 202617.6017.7517.0017.7517.751.43%6,243
Jan 6, 202617.6017.6016.7517.5017.50-22,778
Jan 5, 202618.0018.0016.7517.5017.50-2.78%53,814
Jan 2, 202618.1018.3517.2018.0018.00-0.55%60,221
Dec 31, 202519.9519.9516.9518.1018.10-9.27%134,369
Dec 30, 202519.9019.9519.9019.9519.951.53%576
Dec 29, 202517.2020.0017.0019.6519.6510.70%111,921
Dec 26, 202517.1017.8017.0517.7517.750.28%3,082
Dec 24, 202516.8017.7016.8017.7017.701.14%13,165
Dec 23, 202517.8017.8517.0017.5017.50-1.69%38,339
Dec 22, 202517.0017.8017.0017.8017.801.14%1,167
Dec 19, 202517.4517.6016.8017.6017.600.57%14,107
Dec 18, 202517.6017.6016.8017.5017.500.29%24,920
Dec 17, 202518.1018.1016.8017.4517.45-3.59%50,728
Dec 16, 202517.3518.1017.3018.1018.104.32%9,785
Dec 15, 202517.7518.0517.3517.3517.35-2.25%4,223
Dec 12, 202517.8017.8017.1517.7517.75-10,837
Dec 11, 202518.0018.0017.1517.7517.75-47,455
Dec 10, 202518.6018.6017.5017.7517.75-4.57%73,522
Dec 9, 202518.7018.7017.8018.6018.60-1.33%22,448
Dec 8, 202518.4019.0018.1018.8518.85-2.33%40,917
Dec 5, 202519.3019.3019.3019.3019.30-2,016
Dec 4, 202519.5019.7018.7519.3019.30-1.03%38,002
Dec 3, 202518.9019.5518.8519.5019.503.17%53,006
Dec 2, 202518.8518.9018.2518.9018.900.27%273