TacBright Optronics Corporation (TPEX:6434)
Taiwan
· Delayed Price · Currency is TWD 5.99
+0.04 (0.67%)
Mar 10, 2026, 11:25 AM CST
TacBright Optronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.70 | 5.95 | 5.67 | 5.95 | 5.95 | - | 629,327 |
| Mar 6, 2026 | 6.10 | 6.10 | 5.67 | 5.95 | 5.95 | -3.25% | 535,760 |
| Mar 5, 2026 | 5.89 | 6.16 | 5.80 | 6.15 | 6.15 | 4.41% | 1,420,486 |
| Mar 4, 2026 | 6.00 | 6.04 | 5.52 | 5.89 | 5.89 | -2.48% | 1,145,714 |
| Mar 3, 2026 | 6.31 | 6.31 | 5.50 | 6.04 | 6.04 | -4.13% | 2,456,638 |
| Mar 2, 2026 | 6.45 | 6.50 | 5.95 | 6.30 | 6.30 | -2.93% | 2,429,437 |
| Feb 26, 2026 | 6.50 | 6.81 | 6.30 | 6.49 | 6.49 | -1.67% | 3,670,711 |
| Feb 25, 2026 | 6.03 | 6.67 | 6.01 | 6.60 | 6.60 | 9.63% | 3,594,431 |
| Feb 24, 2026 | 5.55 | 6.23 | 5.55 | 6.02 | 6.02 | 4.51% | 2,064,921 |
| Feb 23, 2026 | 5.18 | 5.80 | 5.10 | 5.76 | 5.76 | 11.20% | 1,665,380 |
| Feb 11, 2026 | 5.37 | 5.44 | 4.94 | 5.18 | 5.18 | -3.90% | 1,158,965 |
| Feb 10, 2026 | 5.40 | 5.40 | 5.06 | 5.39 | 5.39 | 4.05% | 1,260,051 |
| Feb 9, 2026 | 5.52 | 5.68 | 5.12 | 5.18 | 5.18 | -1.52% | 1,340,539 |
| Feb 6, 2026 | 5.57 | 5.78 | 5.20 | 5.26 | 5.26 | -9.15% | 1,693,682 |
| Feb 5, 2026 | 5.67 | 5.96 | 5.48 | 5.79 | 5.79 | 1.58% | 1,913,874 |
| Feb 4, 2026 | 6.00 | 6.28 | 5.50 | 5.70 | 5.70 | -5.00% | 2,222,398 |
| Feb 3, 2026 | 5.63 | 6.27 | 5.60 | 6.00 | 6.00 | 6.57% | 3,177,321 |
| Feb 2, 2026 | 5.50 | 5.96 | 5.36 | 5.63 | 5.63 | -0.71% | 3,331,517 |
| Jan 30, 2026 | 5.23 | 5.72 | 4.93 | 5.67 | 5.67 | 3.85% | 4,712,441 |
| Jan 29, 2026 | 6.31 | 6.32 | 4.77 | 5.46 | 5.46 | -13.33% | 8,825,176 |
| Jan 28, 2026 | 9.47 | 10.00 | 5.73 | 6.30 | 6.30 | -33.47% | 19,275,090 |
| Jan 27, 2026 | 7.30 | 10.00 | 7.00 | 9.47 | 9.47 | 29.73% | 34,737,500 |
| Jan 26, 2026 | 4.60 | 8.00 | 4.60 | 7.30 | 7.30 | 58.70% | 7,930,710 |
| Jan 23, 2026 | 4.20 | 4.71 | 3.99 | 4.60 | 4.60 | 4.78% | 1,375,820 |
| Jan 22, 2026 | 4.65 | 4.71 | 3.97 | 4.39 | 4.39 | -5.59% | 1,587,562 |
| Jan 21, 2026 | 4.26 | 4.72 | 4.19 | 4.65 | 4.65 | 12.05% | 2,489,388 |
| Jan 20, 2026 | 3.90 | 4.21 | 3.86 | 4.15 | 4.15 | 2.98% | 949,218 |
| Jan 19, 2026 | 4.02 | 4.20 | 3.88 | 4.03 | 4.03 | 0.25% | 381,214 |
| Jan 16, 2026 | 3.87 | 4.02 | 3.80 | 4.02 | 4.02 | 3.88% | 288,585 |
| Jan 15, 2026 | 3.86 | 3.96 | 3.67 | 3.87 | 3.87 | 0.26% | 608,128 |
| Jan 14, 2026 | 3.98 | 3.98 | 3.67 | 3.86 | 3.86 | -3.02% | 577,865 |
| Jan 13, 2026 | 4.00 | 4.00 | 3.74 | 3.98 | 3.98 | -0.25% | 373,940 |
| Jan 12, 2026 | 3.82 | 4.02 | 3.80 | 3.99 | 3.99 | -0.50% | 222,409 |
| Jan 9, 2026 | 3.94 | 4.02 | 3.80 | 4.01 | 4.01 | 1.78% | 285,678 |
| Jan 8, 2026 | 4.02 | 4.11 | 3.75 | 3.94 | 3.94 | -1.50% | 541,999 |
| Jan 7, 2026 | 4.16 | 4.16 | 3.81 | 4.00 | 4.00 | -3.85% | 459,254 |
| Jan 6, 2026 | 4.11 | 4.17 | 3.90 | 4.16 | 4.16 | 1.46% | 383,137 |
| Jan 5, 2026 | 4.00 | 4.21 | 3.74 | 4.10 | 4.10 | - | 815,055 |
| Jan 2, 2026 | 4.17 | 4.20 | 3.98 | 4.10 | 4.10 | 1.99% | 246,516 |
| Dec 31, 2025 | 4.09 | 4.17 | 3.95 | 4.02 | 4.02 | -0.99% | 678,053 |
| Dec 30, 2025 | 4.05 | 4.18 | 3.91 | 4.06 | 4.06 | -2.87% | 222,307 |
| Dec 29, 2025 | 4.18 | 4.21 | 3.99 | 4.18 | 4.18 | - | 358,388 |
| Dec 26, 2025 | 4.31 | 4.31 | 3.80 | 4.18 | 4.18 | -2.79% | 638,713 |
| Dec 24, 2025 | 4.42 | 4.42 | 4.17 | 4.30 | 4.30 | -2.71% | 234,605 |
| Dec 23, 2025 | 4.31 | 4.42 | 4.11 | 4.42 | 4.42 | 2.55% | 326,402 |
| Dec 22, 2025 | 4.20 | 4.31 | 4.00 | 4.31 | 4.31 | 2.62% | 615,622 |
| Dec 19, 2025 | 4.20 | 4.28 | 4.04 | 4.20 | 4.20 | - | 248,806 |
| Dec 18, 2025 | 4.30 | 4.31 | 4.00 | 4.20 | 4.20 | -2.33% | 434,463 |
| Dec 17, 2025 | 4.32 | 4.33 | 4.09 | 4.30 | 4.30 | - | 71,307 |
| Dec 16, 2025 | 4.01 | 4.40 | 4.01 | 4.30 | 4.30 | 2.87% | 316,219 |
| Dec 15, 2025 | 4.25 | 4.25 | 4.01 | 4.18 | 4.18 | -0.95% | 224,908 |
| Dec 12, 2025 | 4.30 | 4.42 | 4.01 | 4.22 | 4.22 | -1.63% | 247,139 |
| Dec 11, 2025 | 4.42 | 4.42 | 4.10 | 4.29 | 4.29 | -2.72% | 625,365 |
| Dec 10, 2025 | 4.52 | 4.52 | 4.21 | 4.41 | 4.41 | -2.43% | 432,650 |
| Dec 9, 2025 | 4.52 | 4.54 | 4.30 | 4.52 | 4.52 | 4.63% | 243,331 |
| Dec 8, 2025 | 4.52 | 4.64 | 4.17 | 4.32 | 4.32 | -4.21% | 506,603 |
| Dec 5, 2025 | 4.66 | 4.66 | 4.28 | 4.51 | 4.51 | -3.43% | 303,846 |
| Dec 4, 2025 | 4.73 | 4.73 | 4.42 | 4.67 | 4.67 | -0.64% | 395,976 |
| Dec 3, 2025 | 4.58 | 4.75 | 4.45 | 4.70 | 4.70 | 7.31% | 292,269 |
| Dec 2, 2025 | 4.60 | 4.70 | 4.38 | 4.38 | 4.38 | -0.23% | 340,466 |
| Dec 1, 2025 | 4.62 | 4.64 | 4.38 | 4.39 | 4.39 | -4.98% | 292,815 |
| Nov 28, 2025 | 4.68 | 4.69 | 4.37 | 4.62 | 4.62 | -1.28% | 689,868 |
| Nov 27, 2025 | 4.71 | 4.81 | 4.41 | 4.68 | 4.68 | -0.64% | 270,209 |
| Nov 26, 2025 | 4.75 | 4.81 | 4.58 | 4.71 | 4.71 | - | 239,704 |
| Nov 25, 2025 | 4.58 | 4.79 | 4.35 | 4.71 | 4.71 | 0.21% | 367,947 |
| Nov 24, 2025 | 4.70 | 4.84 | 4.48 | 4.70 | 4.70 | - | 239,012 |
| Nov 21, 2025 | 4.49 | 4.75 | 4.34 | 4.70 | 4.70 | -0.42% | 262,398 |
| Nov 20, 2025 | 4.81 | 4.81 | 4.50 | 4.72 | 4.72 | -1.87% | 264,116 |
| Nov 19, 2025 | 4.87 | 4.87 | 4.38 | 4.81 | 4.81 | -1.23% | 336,367 |
| Nov 18, 2025 | 4.76 | 5.00 | 4.53 | 4.87 | 4.87 | -2.60% | 310,771 |
| Nov 17, 2025 | 4.90 | 5.00 | 4.76 | 5.00 | 5.00 | 2.04% | 161,748 |
| Nov 14, 2025 | 4.83 | 5.02 | 4.70 | 4.90 | 4.90 | -2.39% | 400,371 |
| Nov 13, 2025 | 5.05 | 5.05 | 4.74 | 5.02 | 5.02 | -0.40% | 527,887 |
| Nov 12, 2025 | 5.10 | 5.10 | 4.70 | 5.04 | 5.04 | -0.59% | 373,662 |
| Nov 11, 2025 | 5.08 | 5.29 | 4.76 | 5.07 | 5.07 | -4.88% | 1,097,328 |
| Nov 10, 2025 | 5.33 | 5.80 | 5.08 | 5.33 | 5.33 | -1.30% | 1,705,378 |
| Nov 7, 2025 | 4.88 | 5.57 | 4.88 | 5.40 | 5.40 | 10.66% | 2,137,441 |
| Nov 6, 2025 | 4.83 | 4.93 | 4.65 | 4.88 | 4.88 | 1.04% | 249,113 |
| Nov 5, 2025 | 5.02 | 5.02 | 4.61 | 4.83 | 4.83 | -4.17% | 496,335 |
| Nov 4, 2025 | 5.04 | 5.27 | 4.80 | 5.04 | 5.04 | - | 463,517 |
| Nov 3, 2025 | 4.60 | 5.06 | 4.60 | 5.04 | 5.04 | 4.13% | 561,885 |
| Oct 31, 2025 | 4.77 | 4.92 | 4.58 | 4.84 | 4.84 | 1.47% | 362,574 |
| Oct 30, 2025 | 5.04 | 5.04 | 4.55 | 4.77 | 4.77 | -4.60% | 696,136 |
| Oct 29, 2025 | 4.89 | 5.08 | 4.71 | 5.00 | 5.00 | 2.25% | 356,290 |
| Oct 28, 2025 | 5.08 | 5.10 | 4.71 | 4.89 | 4.89 | -1.01% | 960,950 |
| Oct 27, 2025 | 5.33 | 5.42 | 4.90 | 4.94 | 4.94 | -7.32% | 597,716 |
| Oct 23, 2025 | 5.51 | 5.57 | 5.04 | 5.33 | 5.33 | -3.27% | 714,082 |
| Oct 22, 2025 | 5.32 | 5.65 | 5.12 | 5.51 | 5.51 | -1.43% | 533,356 |
| Oct 21, 2025 | 5.74 | 5.77 | 5.17 | 5.59 | 5.59 | -1.76% | 999,013 |
| Oct 20, 2025 | 5.33 | 5.89 | 5.30 | 5.69 | 5.69 | 6.75% | 1,639,933 |
| Oct 17, 2025 | 4.60 | 5.38 | 4.41 | 5.33 | 5.33 | 15.12% | 1,628,263 |
| Oct 16, 2025 | 4.72 | 4.72 | 4.37 | 4.63 | 4.63 | -1.91% | 1,229,749 |
| Oct 15, 2025 | 4.94 | 4.94 | 4.45 | 4.72 | 4.72 | -4.45% | 1,066,461 |
| Oct 14, 2025 | 4.77 | 5.15 | 4.56 | 4.94 | 4.94 | 3.56% | 1,145,883 |
| Oct 13, 2025 | 4.67 | 4.94 | 4.02 | 4.77 | 4.77 | -0.83% | 1,842,256 |
| Oct 9, 2025 | 5.10 | 5.12 | 4.51 | 4.81 | 4.81 | -5.69% | 3,686,636 |
| Oct 8, 2025 | 5.40 | 5.55 | 4.87 | 5.10 | 5.10 | -5.56% | 2,506,871 |
| Oct 7, 2025 | 5.64 | 5.68 | 5.26 | 5.40 | 5.40 | -4.26% | 1,228,783 |
| Oct 3, 2025 | 5.80 | 5.80 | 5.40 | 5.64 | 5.64 | -2.76% | 1,628,267 |
| Oct 2, 2025 | 5.80 | 6.00 | 5.51 | 5.80 | 5.80 | 0.17% | 1,276,650 |