ThroughTek Co., Ltd. (TPEX:6565)
Taiwan · Delayed Price · Currency is TWD 19.50
-0.35 (-1.76%)
Sep 9, 2026, 9:00 AM CST
ThroughTek Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 17.60 | 17.70 | 17.30 | 17.70 | 17.70 | 1.72% | 12,020 |
| Aug 26, 2026 | 17.50 | 17.50 | 17.15 | 17.40 | 17.40 | -0.57% | 13,170 |
| Aug 25, 2026 | 17.70 | 17.75 | 17.10 | 17.50 | 17.50 | -1.13% | 7,023 |
| Aug 24, 2026 | 17.70 | 17.70 | 17.20 | 17.70 | 17.70 | 0.57% | 5,030 |
| Aug 21, 2026 | 17.60 | 17.60 | 17.20 | 17.60 | 17.60 | - | 3,928 |
| Aug 20, 2026 | 17.30 | 17.60 | 17.25 | 17.60 | 17.60 | -2.22% | 13,530 |
| Aug 19, 2026 | 17.60 | 18.15 | 17.50 | 18.00 | 18.00 | -0.83% | 14,374 |
| Aug 18, 2026 | 18.15 | 18.15 | 17.50 | 18.15 | 18.15 | - | 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 |