ThroughTek Co., Ltd. (TPEX:6565)
Taiwan · Delayed Price · Currency is TWD 21.75
-0.15 (-0.68%)
Apr 17, 2026, 9:35 AM CST
ThroughTek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 23.00 | 23.50 | 20.50 | 21.90 | 21.90 | -4.78% | 424,852 |
| Apr 15, 2026 | 20.45 | 23.95 | 19.95 | 23.00 | 23.00 | 14.14% | 1,077,733 |
| Apr 14, 2026 | 18.30 | 20.25 | 18.30 | 20.15 | 20.15 | 14.16% | 300,753 |
| Apr 13, 2026 | 17.75 | 18.30 | 17.00 | 17.65 | 17.65 | 1.44% | 184,888 |
| Apr 10, 2026 | 18.35 | 18.60 | 17.40 | 17.40 | 17.40 | -4.92% | 100,384 |
| Apr 9, 2026 | 18.35 | 18.95 | 17.70 | 18.30 | 18.30 | -3.17% | 51,573 |
| Apr 8, 2026 | 18.60 | 19.30 | 18.30 | 18.90 | 18.90 | 2.44% | 156,035 |
| Apr 7, 2026 | 18.15 | 19.45 | 17.40 | 18.45 | 18.45 | 6.03% | 124,062 |
| Apr 2, 2026 | 18.75 | 21.55 | 17.40 | 17.40 | 17.40 | -9.14% | 596,105 |
| Apr 1, 2026 | 16.60 | 19.45 | 16.00 | 19.15 | 19.15 | 16.41% | 577,746 |
| Mar 31, 2026 | 16.45 | 16.50 | 15.85 | 16.45 | 16.45 | -0.30% | 44,343 |
| Mar 30, 2026 | 17.30 | 17.30 | 15.55 | 16.50 | 16.50 | -5.71% | 225,707 |
| Mar 27, 2026 | 19.80 | 19.90 | 16.65 | 17.50 | 17.50 | -12.94% | 369,366 |
| Mar 26, 2026 | 19.30 | 21.60 | 18.35 | 20.10 | 20.10 | 4.15% | 701,378 |
| Mar 25, 2026 | 14.60 | 20.25 | 14.05 | 19.30 | 19.30 | 32.65% | 466,982 |
| Mar 24, 2026 | 14.60 | 14.60 | 14.55 | 14.55 | 14.55 | -0.68% | 2,022 |
| Mar 23, 2026 | 14.90 | 14.90 | 14.00 | 14.65 | 14.65 | -1.68% | 144,757 |
| Mar 20, 2026 | 15.40 | 15.40 | 14.50 | 14.90 | 14.90 | -2.30% | 67,498 |
| Mar 19, 2026 | 15.75 | 15.75 | 14.70 | 15.25 | 15.25 | -3.17% | 52,975 |
| Mar 18, 2026 | 15.75 | 15.75 | 15.05 | 15.75 | 15.75 | - | 25,959 |
| Mar 17, 2026 | 16.40 | 16.40 | 15.20 | 15.75 | 15.75 | -4.55% | 77,321 |
| Mar 16, 2026 | 16.55 | 16.55 | 15.80 | 16.50 | 16.50 | - | 10,624 |
| Mar 13, 2026 | 16.35 | 16.60 | 15.80 | 16.50 | 16.50 | 0.92% | 16,033 |
| Mar 12, 2026 | 16.25 | 16.35 | 15.85 | 16.35 | 16.35 | 0.62% | 5,023 |
| Mar 11, 2026 | 16.30 | 16.30 | 16.10 | 16.25 | 16.25 | -1.52% | 13,015 |
| Mar 10, 2026 | 16.00 | 16.60 | 15.85 | 16.50 | 16.50 | 4.43% | 19,008 |
| 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 |