Taiwan Thick-Film Ind. Corp (TPEX:6246)
Taiwan
· Delayed Price · Currency is TWD 16.40
+1.45 (9.70%)
Apr 30, 2026, 11:28 AM CST
Taiwan Thick-Film Ind. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 14.90 | 14.95 | 14.75 | 14.95 | 14.95 | 0.34% | 10,293 |
| Apr 28, 2026 | 15.30 | 15.30 | 14.85 | 14.90 | 14.90 | -2.61% | 107,773 |
| Apr 27, 2026 | 15.95 | 15.95 | 15.00 | 15.30 | 15.30 | -2.24% | 55,365 |
| Apr 24, 2026 | 15.60 | 15.70 | 15.55 | 15.65 | 15.65 | 0.64% | 22,082 |
| Apr 23, 2026 | 16.05 | 16.10 | 15.30 | 15.55 | 15.55 | -3.12% | 60,087 |
| Apr 22, 2026 | 16.35 | 16.45 | 16.05 | 16.05 | 16.05 | -1.23% | 44,629 |
| Apr 21, 2026 | 16.35 | 16.75 | 16.20 | 16.25 | 16.25 | -1.22% | 38,590 |
| Apr 20, 2026 | 16.50 | 16.75 | 16.10 | 16.45 | 16.45 | -0.30% | 42,673 |
| Apr 17, 2026 | 17.10 | 17.20 | 16.45 | 16.50 | 16.50 | -2.94% | 64,071 |
| Apr 16, 2026 | 16.25 | 17.10 | 16.15 | 17.00 | 17.00 | 6.58% | 99,374 |
| Apr 15, 2026 | 16.20 | 16.20 | 15.75 | 15.95 | 15.95 | -0.31% | 46,198 |
| Apr 14, 2026 | 16.00 | 16.10 | 15.85 | 16.00 | 16.00 | -1.23% | 21,958 |
| Apr 13, 2026 | 16.75 | 16.75 | 15.70 | 16.20 | 16.20 | -4.14% | 69,573 |
| Apr 10, 2026 | 17.05 | 17.05 | 16.90 | 16.90 | 16.90 | -1.46% | 38,237 |
| Apr 9, 2026 | 17.00 | 17.25 | 16.75 | 17.15 | 17.15 | 0.88% | 79,891 |
| Apr 8, 2026 | 17.05 | 17.05 | 16.55 | 17.00 | 17.00 | - | 27,580 |
| Apr 7, 2026 | 17.35 | 17.35 | 16.75 | 17.00 | 17.00 | 0.29% | 111,124 |
| Apr 2, 2026 | 16.65 | 17.25 | 16.65 | 16.95 | 16.95 | 0.30% | 110,252 |
| Apr 1, 2026 | 16.55 | 17.10 | 16.55 | 16.90 | 16.90 | 1.20% | 60,211 |
| Mar 31, 2026 | 16.80 | 16.95 | 16.25 | 16.70 | 16.70 | 2.45% | 105,556 |
| Mar 30, 2026 | 16.20 | 16.30 | 16.05 | 16.30 | 16.30 | -0.61% | 63,636 |
| Mar 27, 2026 | 15.95 | 16.45 | 15.95 | 16.40 | 16.40 | 2.18% | 50,310 |
| Mar 26, 2026 | 16.85 | 16.85 | 16.00 | 16.05 | 16.05 | -1.53% | 17,228 |
| Mar 25, 2026 | 16.35 | 16.35 | 16.30 | 16.30 | 16.30 | 1.24% | 58,156 |
| Mar 24, 2026 | 16.40 | 16.40 | 15.80 | 16.10 | 16.10 | 0.63% | 76,562 |
| Mar 23, 2026 | 15.45 | 16.00 | 15.40 | 16.00 | 16.00 | -1.84% | 37,292 |
| Mar 20, 2026 | 16.60 | 16.65 | 16.10 | 16.30 | 16.30 | -2.98% | 87,932 |
| Mar 19, 2026 | 15.85 | 17.45 | 15.80 | 16.80 | 16.80 | 5.66% | 183,816 |
| Mar 18, 2026 | 16.20 | 16.20 | 15.80 | 15.90 | 15.90 | -1.85% | 101,803 |
| Mar 17, 2026 | 17.10 | 17.10 | 15.80 | 16.20 | 16.20 | -2.99% | 265,374 |
| Mar 16, 2026 | 17.90 | 17.90 | 16.70 | 16.70 | 16.70 | - | 295,772 |
| Mar 13, 2026 | 16.45 | 17.45 | 16.10 | 16.70 | 16.70 | 3.09% | 933,931 |
| Mar 12, 2026 | 15.80 | 16.20 | 15.60 | 16.20 | 16.20 | 9.83% | 460,861 |
| Mar 11, 2026 | 14.35 | 14.75 | 14.25 | 14.75 | 14.75 | 9.67% | 476,922 |
| Mar 10, 2026 | 12.95 | 13.45 | 12.95 | 13.45 | 13.45 | 4.26% | 29,110 |
| Mar 9, 2026 | 13.00 | 13.10 | 12.60 | 12.90 | 12.90 | -3.01% | 40,251 |
| Mar 6, 2026 | 13.30 | 13.35 | 12.95 | 13.30 | 13.30 | -0.37% | 28,274 |
| Mar 5, 2026 | 13.20 | 13.40 | 13.20 | 13.35 | 13.35 | 0.75% | 59,620 |
| Mar 4, 2026 | 12.95 | 13.25 | 12.60 | 13.25 | 13.25 | 2.32% | 111,351 |
| Mar 3, 2026 | 12.85 | 12.95 | 12.85 | 12.95 | 12.95 | - | 36,854 |
| Mar 2, 2026 | 13.00 | 13.00 | 12.90 | 12.95 | 12.95 | - | 26,341 |
| Feb 26, 2026 | 12.75 | 12.95 | 12.65 | 12.95 | 12.95 | -0.38% | 36,771 |
| Feb 25, 2026 | 12.95 | 13.00 | 12.80 | 13.00 | 13.00 | 0.39% | 28,363 |
| Feb 24, 2026 | 12.90 | 13.20 | 12.85 | 12.95 | 12.95 | -0.38% | 18,107 |
| Feb 23, 2026 | 12.75 | 13.10 | 12.75 | 13.00 | 13.00 | 0.78% | 49,492 |
| Feb 11, 2026 | 12.40 | 12.90 | 12.40 | 12.90 | 12.90 | 1.98% | 29,238 |
| Feb 10, 2026 | 12.55 | 12.65 | 12.55 | 12.65 | 12.65 | 0.80% | 40,860 |
| Feb 9, 2026 | 12.55 | 12.70 | 12.40 | 12.55 | 12.55 | 0.40% | 26,944 |
| Feb 6, 2026 | 12.75 | 13.00 | 12.50 | 12.50 | 12.50 | -4.58% | 90,607 |
| Feb 5, 2026 | 13.60 | 13.60 | 12.95 | 13.10 | 13.10 | -3.68% | 249,929 |
| Feb 4, 2026 | 13.60 | 13.80 | 13.60 | 13.60 | 13.60 | - | 22,288 |
| Feb 3, 2026 | 13.70 | 13.75 | 13.55 | 13.60 | 13.60 | - | 30,256 |
| Feb 2, 2026 | 13.65 | 13.65 | 13.35 | 13.60 | 13.60 | -0.37% | 73,345 |
| Jan 30, 2026 | 13.70 | 13.80 | 13.60 | 13.65 | 13.65 | -1.09% | 25,218 |
| Jan 29, 2026 | 13.90 | 14.30 | 13.80 | 13.80 | 13.80 | - | 60,232 |
| Jan 28, 2026 | 14.00 | 14.00 | 13.75 | 13.80 | 13.80 | -1.43% | 50,088 |
| Jan 27, 2026 | 13.90 | 14.25 | 13.90 | 14.00 | 14.00 | 0.72% | 73,209 |
| Jan 26, 2026 | 13.70 | 13.95 | 13.70 | 13.90 | 13.90 | 1.46% | 44,524 |
| Jan 23, 2026 | 13.70 | 13.75 | 13.30 | 13.70 | 13.70 | 0.37% | 118,218 |
| Jan 22, 2026 | 13.50 | 13.85 | 13.50 | 13.65 | 13.65 | - | 41,690 |
| Jan 21, 2026 | 13.50 | 13.65 | 13.50 | 13.65 | 13.65 | -0.36% | 14,213 |
| Jan 20, 2026 | 13.60 | 13.70 | 13.55 | 13.70 | 13.70 | 1.11% | 51,587 |
| Jan 19, 2026 | 13.65 | 13.90 | 13.55 | 13.55 | 13.55 | 0.74% | 97,015 |
| Jan 16, 2026 | 13.50 | 13.65 | 13.40 | 13.45 | 13.45 | -0.37% | 53,513 |
| Jan 15, 2026 | 13.40 | 13.60 | 13.35 | 13.50 | 13.50 | -0.74% | 34,833 |
| Jan 14, 2026 | 13.60 | 13.65 | 13.55 | 13.60 | 13.60 | 0.74% | 43,029 |
| Jan 13, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | 7,906 |
| Jan 12, 2026 | 13.25 | 13.50 | 13.25 | 13.50 | 13.50 | 0.37% | 108,531 |
| Jan 9, 2026 | 13.50 | 13.50 | 13.35 | 13.45 | 13.45 | 0.37% | 19,334 |
| Jan 8, 2026 | 13.35 | 13.65 | 13.35 | 13.40 | 13.40 | -1.83% | 28,196 |
| Jan 7, 2026 | 13.75 | 14.25 | 13.55 | 13.65 | 13.65 | 1.49% | 33,079 |
| Jan 6, 2026 | 13.55 | 13.75 | 13.40 | 13.45 | 13.45 | -1.10% | 40,031 |
| Jan 5, 2026 | 13.85 | 13.85 | 13.50 | 13.60 | 13.60 | -1.81% | 13,131 |
| Jan 2, 2026 | 13.50 | 13.90 | 13.50 | 13.85 | 13.85 | -0.72% | 32,109 |
| Dec 30, 2025 | 13.40 | 13.95 | 13.40 | 13.95 | 13.95 | 0.72% | 49,279 |
| Dec 29, 2025 | 14.00 | 14.00 | 13.70 | 13.85 | 13.85 | 0.36% | 80,126 |
| Dec 26, 2025 | 13.80 | 13.80 | 13.70 | 13.80 | 13.80 | -2.13% | 23,220 |
| Dec 24, 2025 | 13.75 | 14.10 | 13.75 | 14.10 | 14.10 | 1.44% | 65,226 |
| Dec 23, 2025 | 14.20 | 14.30 | 13.80 | 13.90 | 13.90 | -0.71% | 34,048 |
| Dec 22, 2025 | 13.90 | 14.00 | 13.55 | 14.00 | 14.00 | 0.72% | 31,045 |
| Dec 19, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.36% | 1,049 |
| Dec 18, 2025 | 13.90 | 14.00 | 13.30 | 13.95 | 13.95 | -1.06% | 42,113 |
| Dec 17, 2025 | 14.40 | 14.50 | 14.00 | 14.10 | 14.10 | -2.08% | 37,017 |
| Dec 16, 2025 | 14.15 | 14.70 | 14.15 | 14.40 | 14.40 | 3.60% | 114,553 |
| Dec 15, 2025 | 13.80 | 14.45 | 13.80 | 13.90 | 13.90 | -3.81% | 5,389 |
| Dec 12, 2025 | 14.70 | 14.70 | 14.15 | 14.45 | 14.45 | -1.03% | 89,922 |
| Dec 11, 2025 | 13.65 | 14.60 | 13.60 | 14.60 | 14.60 | 6.96% | 43,515 |
| Dec 10, 2025 | 13.30 | 13.65 | 13.30 | 13.65 | 13.65 | 1.87% | 15,946 |
| Dec 9, 2025 | 13.60 | 13.60 | 13.40 | 13.40 | 13.40 | -1.11% | 5,182 |
| Dec 8, 2025 | 13.65 | 13.65 | 13.15 | 13.55 | 13.55 | -0.73% | 22,629 |
| Dec 5, 2025 | 13.65 | 13.65 | 13.50 | 13.65 | 13.65 | 0.37% | 16,315 |
| Dec 4, 2025 | 13.70 | 13.70 | 13.60 | 13.60 | 13.60 | -1.81% | 12,019 |
| Dec 3, 2025 | 13.30 | 14.05 | 13.30 | 13.85 | 13.85 | 2.59% | 24,302 |
| Dec 2, 2025 | 13.45 | 13.80 | 13.45 | 13.50 | 13.50 | 0.37% | 38,165 |
| Dec 1, 2025 | 13.45 | 13.60 | 13.45 | 13.45 | 13.45 | - | 7,184 |
| Nov 28, 2025 | 13.50 | 13.65 | 13.30 | 13.45 | 13.45 | 0.75% | 45,259 |
| Nov 27, 2025 | 13.35 | 13.50 | 13.10 | 13.35 | 13.35 | - | 17,554 |
| Nov 26, 2025 | 13.40 | 13.50 | 13.35 | 13.35 | 13.35 | - | 90,043 |
| Nov 25, 2025 | 12.90 | 13.40 | 12.90 | 13.35 | 13.35 | 2.69% | 15,551 |
| Nov 24, 2025 | 13.40 | 13.55 | 13.00 | 13.00 | 13.00 | -2.26% | 20,457 |