Taiwan Thick-Film Ind historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-24	16.550	16.600	16.200	16.400	16.400	54,000
2022-02-23	16.650	17.150	16.650	16.800	16.800	258,000
2022-02-22	16.600	16.800	16.300	16.800	16.800	25,000
2022-02-21	16.800	16.800	16.600	16.700	16.700	3,000
2022-02-18	16.600	16.800	16.400	16.800	16.800	41,000
2022-02-17	16.750	16.850	16.600	16.750	16.750	26,000
2022-02-16	16.550	16.850	16.550	16.750	16.750	22,000
2022-02-15	17.000	17.000	16.400	16.550	16.550	13,000
2022-02-14	16.800	16.800	16.350	16.350	16.350	72,000
2022-02-11	16.800	16.850	16.750	16.750	16.750	15,000
2022-02-10	17.000	17.200	16.700	16.900	16.900	41,000
2022-02-09	17.400	17.400	16.950	17.100	17.100	31,000
2022-02-08	16.600	17.000	16.600	16.950	16.950	36,000
2022-02-07	16.750	16.750	16.500	16.600	16.600	26,000
2022-01-26	16.550	16.550	16.100	16.400	16.400	88,000
2022-01-25	16.100	16.100	15.850	16.000	16.000	38,000
2022-01-24	15.650	16.350	15.500	16.250	16.250	87,000
2022-01-21	16.150	16.200	15.750	15.850	15.850	69,000
2022-01-20	16.100	16.450	16.000	16.450	16.450	60,000
2022-01-19	16.400	16.500	16.100	16.100	16.100	58,000
2022-01-18	16.800	16.800	16.500	16.500	16.500	15,000
2022-01-17	16.250	16.650	16.250	16.650	16.650	120,000
2022-01-14	16.750	16.850	16.250	16.300	16.300	156,000
2022-01-13	16.750	16.850	16.700	16.850	16.850	52,000
2022-01-12	17.100	17.100	16.750	16.750	16.750	153,000
2022-01-11	16.950	17.150	16.900	17.100	17.100	26,000
2022-01-10	16.850	17.050	16.750	16.950	16.950	136,000
2022-01-07	17.600	17.600	16.950	17.100	17.100	135,000
2022-01-06	17.650	17.650	17.250	17.400	17.400	64,000
2022-01-05	18.200	18.200	17.550	17.650	17.650	100,000
2022-01-04	17.650	17.750	17.600	17.650	17.650	43,000
2022-01-03	17.750	17.850	17.650	17.650	17.650	76,000
2021-12-30	17.900	17.950	17.650	17.750	17.750	140,000
2021-12-29	17.450	18.600	17.450	17.900	17.900	586,000
2021-12-28	17.450	17.600	17.400	17.450	17.450	108,000
2021-12-27	17.600	17.850	17.400	17.400	17.400	68,000
2021-12-24	17.800	17.800	17.450	17.500	17.500	91,000
2021-12-23	17.100	18.500	17.100	17.400	17.400	375,000
2021-12-22	17.100	17.250	17.000	17.100	17.100	36,000
2021-12-21	17.200	17.200	16.850	17.050	17.050	104,000
2021-12-20	16.950	16.950	16.850	16.900	16.900	57,000
2021-12-17	17.050	17.200	16.900	16.950	16.950	84,000
2021-12-16	17.150	17.250	17.000	17.050	17.050	117,000
2021-12-15	17.200	17.200	16.950	17.200	17.200	35,000
2021-12-14	17.500	17.650	17.000	17.050	17.050	97,000
2021-12-13	17.800	17.800	17.300	17.300	17.300	134,000
2021-12-10	17.450	18.000	17.250	17.500	17.500	201,000
2021-12-09	17.150	17.400	17.150	17.350	17.350	70,000
2021-12-08	17.050	17.350	17.050	17.200	17.200	102,000
2021-12-07	17.300	17.300	16.950	16.950	16.950	109,000
2021-12-06	17.150	17.250	16.800	16.800	16.800	98,000
2021-12-03	17.000	17.150	17.000	17.150	17.150	29,000
2021-12-02	17.350	17.350	16.900	17.050	17.050	143,000
2021-12-01	16.850	17.350	16.850	17.300	17.300	83,000
2021-11-30	17.250	17.400	17.000	17.000	17.000	83,000
2021-11-29	16.850	17.000	16.600	16.850	16.850	139,000
2021-11-26	17.950	17.950	17.150	17.150	17.150	198,000
2021-11-25	18.000	18.200	17.950	17.950	17.950	81,000
2021-11-24	18.100	18.150	17.900	17.950	17.950	46,000
2021-11-23	17.900	18.850	17.900	17.900	17.900	236,000

← NewerPage 20 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-08-30	0.1020 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.