ThroughTek Co., Ltd. (TPEX:6565)
Taiwan · Delayed Price · Currency is TWD 14.40
-0.10 (-0.69%)
Nov 12, 2026, 1:56 PM CST
ThroughTek Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 14.30 | 14.50 | 13.85 | 14.40 | 14.40 | -0.69% | 21,816 |
| Nov 11, 2026 | 14.80 | 14.80 | 14.10 | 14.50 | 14.50 | -1.02% | 20,524 |
| Nov 10, 2026 | 14.50 | 14.70 | 14.25 | 14.65 | 14.65 | -1.01% | 17,845 |
| Nov 9, 2026 | 14.60 | 14.80 | 14.45 | 14.80 | 14.80 | 2.42% | 9,689 |
| Nov 6, 2026 | 14.25 | 14.50 | 14.00 | 14.45 | 14.45 | -3.02% | 45,401 |
| Nov 5, 2026 | 15.90 | 15.90 | 14.60 | 14.90 | 14.90 | -5.99% | 91,682 |
| Nov 4, 2026 | 16.10 | 16.10 | 15.55 | 15.85 | 15.85 | -2.46% | 16,080 |
| Nov 3, 2026 | 16.65 | 16.65 | 15.80 | 16.25 | 16.25 | -2.40% | 28,371 |
| Nov 2, 2026 | 16.50 | 16.65 | 16.50 | 16.65 | 16.65 | 0.91% | 11,616 |
| Oct 30, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 2,009 |
| Oct 29, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 1,000 |
| Oct 28, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.92% | 1,008 |
| Oct 27, 2026 | 16.40 | 16.40 | 16.00 | 16.35 | 16.35 | -0.61% | 4,393 |
| Oct 22, 2026 | 16.50 | 16.50 | 16.05 | 16.45 | 16.45 | -0.30% | 8,824 |
| Oct 21, 2026 | 16.70 | 16.70 | 16.10 | 16.50 | 16.50 | 0.61% | 21,438 |
| Oct 20, 2026 | 16.50 | 16.50 | 16.10 | 16.40 | 16.40 | -0.61% | 3,554 |
| Oct 19, 2026 | 16.75 | 16.75 | 16.15 | 16.50 | 16.50 | -1.49% | 7,123 |
| Oct 16, 2026 | 16.35 | 16.75 | 16.20 | 16.75 | 16.75 | 2.45% | 21,333 |
| Oct 15, 2026 | 16.65 | 16.65 | 16.05 | 16.35 | 16.35 | -2.10% | 70,478 |
| Oct 14, 2026 | 16.65 | 16.70 | 16.20 | 16.70 | 16.70 | 0.30% | 17,344 |
| Oct 13, 2026 | 16.65 | 16.70 | 16.35 | 16.65 | 16.65 | -0.30% | 10,161 |
| Oct 12, 2026 | 16.70 | 16.70 | 16.35 | 16.70 | 16.70 | - | 11,028 |
| Oct 8, 2026 | 16.90 | 16.90 | 16.15 | 16.70 | 16.70 | -1.18% | 43,688 |
| Oct 7, 2026 | 16.80 | 17.10 | 16.50 | 16.90 | 16.90 | 0.60% | 41,553 |
| Oct 6, 2026 | 17.00 | 17.00 | 16.45 | 16.80 | 16.80 | -1.18% | 29,940 |
| Oct 5, 2026 | 17.00 | 17.35 | 16.50 | 17.00 | 17.00 | - | 51,545 |
| Oct 2, 2026 | 16.45 | 17.00 | 16.45 | 17.00 | 17.00 | - | 27,149 |
| Oct 1, 2026 | 16.50 | 17.10 | 16.50 | 17.00 | 17.00 | - | 8,018 |
| Sep 30, 2026 | 17.15 | 17.25 | 16.50 | 17.00 | 17.00 | -0.29% | 51,967 |
| Sep 29, 2026 | 17.05 | 17.15 | 17.00 | 17.05 | 17.05 | - | 9,070 |
| Sep 24, 2026 | 17.20 | 17.20 | 16.50 | 17.05 | 17.05 | -1.16% | 25,680 |
| Sep 23, 2026 | 17.35 | 17.40 | 16.85 | 17.25 | 17.25 | -1.15% | 26,143 |
| Sep 22, 2026 | 17.50 | 17.70 | 16.90 | 17.45 | 17.45 | -1.13% | 31,147 |
| Sep 21, 2026 | 17.30 | 17.65 | 16.90 | 17.65 | 17.65 | 2.02% | 19,043 |
| Sep 18, 2026 | 17.20 | 17.70 | 16.80 | 17.30 | 17.30 | 0.58% | 50,289 |
| Sep 17, 2026 | 17.30 | 17.30 | 16.90 | 17.20 | 17.20 | -0.58% | 14,260 |
| Sep 16, 2026 | 17.30 | 17.30 | 16.60 | 17.30 | 17.30 | - | 29,162 |
| Sep 15, 2026 | 17.85 | 17.85 | 16.90 | 17.30 | 17.30 | -3.08% | 56,673 |
| Sep 14, 2026 | 17.50 | 17.85 | 17.20 | 17.85 | 17.85 | 2.00% | 15,640 |
| Sep 11, 2026 | 18.60 | 18.60 | 16.85 | 17.50 | 17.50 | -5.41% | 95,104 |
| Sep 10, 2026 | 18.85 | 18.85 | 18.10 | 18.50 | 18.50 | -1.86% | 25,180 |
| Sep 9, 2026 | 19.50 | 19.65 | 17.95 | 18.85 | 18.85 | -5.04% | 120,569 |
| Sep 8, 2026 | 17.50 | 21.10 | 17.50 | 19.85 | 19.85 | 13.75% | 375,604 |
| Sep 7, 2026 | 16.95 | 17.45 | 16.60 | 17.45 | 17.45 | 2.95% | 35,476 |
| Sep 4, 2026 | 18.55 | 18.60 | 16.75 | 16.95 | 16.95 | -8.63% | 88,133 |
| Sep 3, 2026 | 17.80 | 18.55 | 17.80 | 18.55 | 18.55 | 2.49% | 21,030 |
| Sep 2, 2026 | 18.00 | 18.10 | 17.80 | 18.10 | 18.10 | 0.56% | 21,292 |
| Sep 1, 2026 | 18.20 | 18.20 | 17.50 | 18.00 | 18.00 | -1.91% | 67,794 |
| Aug 31, 2026 | 18.10 | 18.80 | 18.00 | 18.35 | 18.35 | -1.87% | 25,822 |
| Aug 28, 2026 | 17.70 | 18.70 | 17.60 | 18.70 | 18.70 | 5.65% | 51,359 |