ThroughTek Co., Ltd. (TPEX:6565)
Taiwan · Delayed Price · Currency is TWD 18.00
-0.15 (-0.83%)
Aug 19, 2026, 12:48 PM CST
ThroughTek Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 18.15 | 18.15 | 17.50 | 16.80 | 16.80 | -7.44% | 2,910 |
| Aug 17, 2026 | 18.00 | 18.15 | 17.50 | 18.15 | 18.15 | 0.83% | 11,315 |
| Aug 14, 2026 | 18.20 | 18.20 | 17.30 | 18.00 | 18.00 | -1.10% | 15,987 |
| Aug 13, 2026 | 18.45 | 19.15 | 17.50 | 18.20 | 18.20 | -4.21% | 113,811 |
| Aug 12, 2026 | 15.45 | 19.45 | 15.45 | 19.00 | 19.00 | 22.98% | 190,952 |
| Aug 11, 2026 | 15.65 | 15.65 | 15.10 | 15.45 | 15.45 | -1.28% | 60,700 |
| Aug 10, 2026 | 16.00 | 16.00 | 15.40 | 15.65 | 15.65 | -2.19% | 30,093 |
| Aug 7, 2026 | 15.80 | 16.00 | 15.50 | 16.00 | 16.00 | - | 9,029 |
| Aug 6, 2026 | 15.95 | 16.00 | 15.95 | 16.00 | 16.00 | 0.63% | 4,025 |
| Aug 5, 2026 | 15.70 | 16.40 | 15.60 | 15.90 | 15.90 | -1.85% | 58,146 |
| Aug 4, 2026 | 15.90 | 16.20 | 15.50 | 16.20 | 16.20 | 1.57% | 65,757 |
| Aug 3, 2026 | 16.20 | 16.20 | 15.65 | 15.95 | 15.95 | -1.24% | 20,605 |
| Jul 31, 2026 | 16.30 | 16.40 | 15.55 | 16.15 | 16.15 | -0.62% | 86,098 |
| Jul 30, 2026 | 15.70 | 16.30 | 15.55 | 16.25 | 16.25 | -0.31% | 25,244 |
| Jul 29, 2026 | 16.80 | 16.80 | 15.85 | 16.30 | 16.30 | -2.98% | 117,729 |
| Jul 28, 2026 | 16.60 | 17.20 | 16.45 | 16.80 | 16.80 | -2.61% | 26,183 |
| Jul 27, 2026 | 16.60 | 17.30 | 16.60 | 17.25 | 17.25 | -0.29% | 7,017 |
| Jul 24, 2026 | 17.00 | 17.30 | 16.60 | 17.30 | 17.30 | 2.06% | 7,146 |
| Jul 23, 2026 | 17.85 | 17.85 | 16.50 | 16.95 | 16.95 | -5.04% | 97,613 |
| Jul 22, 2026 | 17.70 | 17.85 | 17.15 | 17.85 | 17.85 | 1.13% | 4,211 |
| Jul 21, 2026 | 17.65 | 17.70 | 16.95 | 17.65 | 17.65 | - | 56,172 |
| Jul 20, 2026 | 16.95 | 17.65 | 16.95 | 17.65 | 17.65 | 0.86% | 9,518 |
| Jul 17, 2026 | 17.95 | 17.95 | 16.95 | 17.50 | 17.50 | -2.78% | 100,869 |
| Jul 16, 2026 | 18.35 | 18.40 | 17.55 | 18.00 | 18.00 | -1.91% | 8,157 |
| Jul 15, 2026 | 17.80 | 18.40 | 17.60 | 18.35 | 18.35 | 3.09% | 18,796 |
| Jul 14, 2026 | 18.15 | 18.15 | 17.25 | 17.80 | 17.80 | -2.20% | 44,928 |
| Jul 13, 2026 | 18.30 | 18.30 | 17.70 | 18.20 | 18.20 | -0.55% | 34,035 |
| Jul 9, 2026 | 17.85 | 18.30 | 17.55 | 18.30 | 18.30 | - | 24,536 |
| Jul 8, 2026 | 19.10 | 19.10 | 17.85 | 18.30 | 18.30 | -3.94% | 103,362 |
| Jul 7, 2026 | 19.45 | 19.45 | 18.55 | 19.05 | 19.05 | -0.78% | 47,171 |
| Jul 6, 2026 | 19.75 | 19.75 | 18.85 | 19.20 | 19.20 | -0.78% | 45,814 |
| Jul 3, 2026 | 19.95 | 19.95 | 19.00 | 19.35 | 19.35 | -3.01% | 46,863 |
| Jul 2, 2026 | 19.95 | 19.95 | 19.05 | 19.95 | 19.95 | - | 23,261 |
| Jul 1, 2026 | 20.75 | 20.75 | 19.50 | 19.95 | 19.95 | -3.86% | 24,615 |
| Jun 30, 2026 | 20.00 | 20.75 | 20.00 | 20.75 | 20.75 | 3.75% | 16,126 |
| Jun 29, 2026 | 19.90 | 20.00 | 19.75 | 20.00 | 20.00 | 0.25% | 21,040 |
| Jun 26, 2026 | 20.10 | 20.10 | 19.05 | 19.95 | 19.95 | -0.75% | 74,561 |
| Jun 25, 2026 | 19.40 | 20.25 | 19.40 | 20.10 | 20.10 | 1.26% | 22,065 |
| Jun 24, 2026 | 20.00 | 20.00 | 19.40 | 19.85 | 19.85 | -0.75% | 24,500 |
| Jun 23, 2026 | 19.70 | 20.35 | 19.45 | 20.00 | 20.00 | -2.20% | 17,316 |
| Jun 22, 2026 | 20.60 | 20.60 | 19.80 | 20.45 | 20.45 | -0.73% | 57,020 |
| Jun 18, 2026 | 19.95 | 20.75 | 19.95 | 20.60 | 20.60 | 0.49% | 30,237 |
| Jun 17, 2026 | 20.80 | 20.80 | 20.00 | 20.50 | 20.50 | -0.97% | 21,556 |
| Jun 16, 2026 | 21.15 | 21.15 | 20.40 | 20.70 | 20.70 | -2.13% | 31,280 |
| Jun 15, 2026 | 20.70 | 21.15 | 20.25 | 21.15 | 21.15 | 2.17% | 22,630 |
| Jun 12, 2026 | 20.00 | 20.70 | 19.70 | 20.70 | 20.70 | 3.76% | 78,660 |
| Jun 11, 2026 | 21.30 | 21.30 | 19.20 | 19.95 | 19.95 | -6.12% | 154,503 |
| Jun 10, 2026 | 21.30 | 21.35 | 20.45 | 21.25 | 21.25 | -0.23% | 28,893 |
| Jun 9, 2026 | 21.50 | 21.50 | 20.30 | 21.30 | 21.30 | -0.93% | 81,343 |
| Jun 8, 2026 | 21.40 | 21.55 | 20.05 | 21.50 | 21.50 | -0.23% | 56,021 |