ThroughTek Co., Ltd. (TPEX:6565)
Taiwan · Delayed Price · Currency is TWD 16.50
+0.70 (4.43%)
Mar 10, 2026, 10:51 AM CST
ThroughTek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 16.15 | 16.15 | 15.10 | 15.80 | 15.80 | -3.07% | 64,899 |
| Mar 6, 2026 | 15.95 | 16.30 | 15.90 | 16.30 | 16.30 | 1.88% | 21,014 |
| Mar 5, 2026 | 15.70 | 16.00 | 15.70 | 16.00 | 16.00 | 0.31% | 2,518 |
| Mar 4, 2026 | 15.95 | 16.00 | 15.30 | 15.95 | 15.95 | - | 46,987 |
| Mar 3, 2026 | 15.35 | 16.00 | 15.35 | 15.95 | 15.95 | - | 18,035 |
| Mar 2, 2026 | 16.00 | 16.00 | 15.25 | 15.95 | 15.95 | - | 62,051 |
| Feb 26, 2026 | 15.55 | 16.20 | 15.45 | 15.95 | 15.95 | -1.85% | 22,343 |
| Feb 25, 2026 | 16.60 | 16.60 | 15.50 | 16.25 | 16.25 | -1.52% | 62,974 |
| Feb 24, 2026 | 16.95 | 16.95 | 15.80 | 16.50 | 16.50 | -2.65% | 66,493 |
| Feb 23, 2026 | 17.00 | 17.00 | 16.25 | 16.95 | 16.95 | 0.30% | 4,133 |
| Feb 11, 2026 | 16.70 | 16.90 | 16.40 | 16.90 | 16.90 | 4.64% | 23,029 |
| Feb 10, 2026 | 16.50 | 16.75 | 16.05 | 16.15 | 16.15 | -1.82% | 27,023 |
| Feb 9, 2026 | 16.50 | 16.50 | 16.10 | 16.45 | 16.45 | -0.30% | 23,200 |
| Feb 6, 2026 | 16.50 | 16.50 | 16.05 | 16.50 | 16.50 | - | 13,060 |
| Feb 5, 2026 | 16.40 | 16.50 | 15.90 | 16.50 | 16.50 | 0.61% | 12,135 |
| Feb 4, 2026 | 16.10 | 16.40 | 15.80 | 16.40 | 16.40 | 1.86% | 27,242 |
| Feb 3, 2026 | 18.00 | 18.00 | 15.25 | 16.10 | 16.10 | -6.67% | 131,027 |
| Feb 2, 2026 | 16.60 | 18.10 | 16.60 | 17.25 | 17.25 | 3.92% | 134,786 |
| Jan 30, 2026 | 16.20 | 16.60 | 16.05 | 16.60 | 16.60 | -2.35% | 23,460 |
| Jan 29, 2026 | 16.95 | 17.00 | 16.95 | 17.00 | 17.00 | 1.19% | 2,021 |
| Jan 28, 2026 | 16.35 | 17.00 | 16.30 | 16.80 | 16.80 | -1.18% | 8,982 |
| Jan 27, 2026 | 17.40 | 17.40 | 16.35 | 17.00 | 17.00 | -2.30% | 49,526 |
| Jan 26, 2026 | 17.45 | 17.45 | 16.60 | 17.40 | 17.40 | 0.29% | 54,124 |
| Jan 23, 2026 | 16.80 | 17.40 | 16.80 | 17.35 | 17.35 | 3.58% | 30,037 |
| Jan 22, 2026 | 16.80 | 16.80 | 16.10 | 16.75 | 16.75 | -0.30% | 44,782 |
| Jan 21, 2026 | 16.90 | 17.05 | 16.10 | 16.80 | 16.80 | -1.47% | 40,680 |
| Jan 20, 2026 | 16.40 | 17.05 | 16.35 | 17.05 | 17.05 | 0.29% | 25,629 |
| Jan 19, 2026 | 16.60 | 17.15 | 16.50 | 17.00 | 17.00 | -0.58% | 19,990 |
| Jan 16, 2026 | 16.40 | 18.00 | 15.90 | 17.10 | 17.10 | - | 237,410 |
| Jan 15, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.29% | 1,063 |
| Jan 14, 2026 | 16.40 | 17.15 | 16.20 | 17.05 | 17.05 | 0.29% | 115,482 |
| Jan 13, 2026 | 17.90 | 18.40 | 16.50 | 17.00 | 17.00 | -5.03% | 77,205 |
| Jan 12, 2026 | 16.80 | 17.90 | 16.15 | 17.90 | 17.90 | 6.55% | 92,460 |
| Jan 9, 2026 | 17.45 | 17.50 | 16.00 | 16.80 | 16.80 | -3.72% | 124,806 |
| Jan 8, 2026 | 17.80 | 17.80 | 17.00 | 17.45 | 17.45 | -1.69% | 13,431 |
| Jan 7, 2026 | 17.60 | 17.75 | 17.00 | 17.75 | 17.75 | 1.43% | 6,243 |
| Jan 6, 2026 | 17.60 | 17.60 | 16.75 | 17.50 | 17.50 | - | 22,778 |
| Jan 5, 2026 | 18.00 | 18.00 | 16.75 | 17.50 | 17.50 | -2.78% | 53,814 |
| Jan 2, 2026 | 18.10 | 18.35 | 17.20 | 18.00 | 18.00 | -0.55% | 60,221 |
| Dec 31, 2025 | 19.95 | 19.95 | 16.95 | 18.10 | 18.10 | -9.27% | 134,369 |
| Dec 30, 2025 | 19.90 | 19.95 | 19.90 | 19.95 | 19.95 | 1.53% | 576 |
| Dec 29, 2025 | 17.20 | 20.00 | 17.00 | 19.65 | 19.65 | 10.70% | 111,921 |
| Dec 26, 2025 | 17.10 | 17.80 | 17.05 | 17.75 | 17.75 | 0.28% | 3,082 |
| Dec 24, 2025 | 16.80 | 17.70 | 16.80 | 17.70 | 17.70 | 1.14% | 13,165 |
| Dec 23, 2025 | 17.80 | 17.85 | 17.00 | 17.50 | 17.50 | -1.69% | 38,339 |
| Dec 22, 2025 | 17.00 | 17.80 | 17.00 | 17.80 | 17.80 | 1.14% | 1,167 |
| Dec 19, 2025 | 17.45 | 17.60 | 16.80 | 17.60 | 17.60 | 0.57% | 14,107 |
| Dec 18, 2025 | 17.60 | 17.60 | 16.80 | 17.50 | 17.50 | 0.29% | 24,920 |
| Dec 17, 2025 | 18.10 | 18.10 | 16.80 | 17.45 | 17.45 | -3.59% | 50,728 |
| Dec 16, 2025 | 17.35 | 18.10 | 17.30 | 18.10 | 18.10 | 4.32% | 9,785 |