TacBright Optronics Corporation (TPEX:6434)
Taiwan
· Delayed Price · Currency is TWD 28.00
+2.00 (7.69%)
Apr 29, 2026, 1:20 PM CST
TacBright Optronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 20.50 | 26.30 | 19.70 | 26.00 | 26.00 | 26.83% | 7,517,614 |
| Apr 27, 2026 | 24.60 | 27.65 | 19.50 | 20.50 | 20.50 | -16.67% | 9,110,364 |
| Apr 24, 2026 | 28.30 | 30.00 | 23.50 | 24.60 | 24.60 | -14.58% | 6,058,212 |
| Apr 23, 2026 | 36.00 | 38.40 | 19.00 | 28.80 | 28.80 | -21.10% | 19,641,330 |
| Apr 22, 2026 | 32.00 | 38.45 | 30.00 | 36.50 | 36.50 | 14.06% | 11,218,803 |
| Apr 21, 2026 | 29.45 | 33.60 | 27.50 | 32.00 | 32.00 | 4.23% | 16,538,560 |
| Apr 20, 2026 | 20.55 | 31.55 | 19.45 | 30.70 | 30.70 | 49.39% | 5,710,249 |
| Apr 17, 2026 | 13.55 | 20.55 | 12.90 | 20.55 | 20.55 | 51.66% | 23,779,838 |
| Apr 16, 2026 | 10.25 | 13.85 | 10.25 | 13.55 | 13.55 | 26.64% | 19,625,900 |
| Apr 15, 2026 | 7.39 | 10.85 | 7.25 | 10.70 | 10.70 | 44.79% | 21,876,936 |
| Apr 14, 2026 | 7.30 | 7.57 | 6.90 | 7.39 | 7.39 | 1.23% | 1,616,765 |
| Apr 13, 2026 | 7.26 | 7.31 | 6.95 | 7.30 | 7.30 | 0.55% | 1,013,497 |
| Apr 10, 2026 | 6.98 | 7.33 | 6.97 | 7.26 | 7.26 | -0.55% | 941,356 |
| Apr 9, 2026 | 7.10 | 7.36 | 6.75 | 7.30 | 7.30 | 2.82% | 2,068,800 |
| Apr 8, 2026 | 7.10 | 7.23 | 6.75 | 7.10 | 7.10 | 4.26% | 635,187 |
| Apr 7, 2026 | 6.94 | 7.20 | 6.80 | 6.81 | 6.81 | -1.73% | 1,074,536 |
| Apr 2, 2026 | 7.10 | 7.10 | 6.61 | 6.93 | 6.93 | -2.26% | 621,545 |
| Apr 1, 2026 | 6.73 | 7.15 | 6.50 | 7.09 | 7.09 | 5.51% | 885,199 |
| Mar 31, 2026 | 7.83 | 7.88 | 6.40 | 6.72 | 6.72 | -14.18% | 3,059,839 |
| Mar 30, 2026 | 7.45 | 7.92 | 7.09 | 7.83 | 7.83 | 5.10% | 1,618,080 |
| Mar 27, 2026 | 7.35 | 7.68 | 6.90 | 7.45 | 7.45 | -0.67% | 1,601,626 |
| Mar 26, 2026 | 8.01 | 8.01 | 7.31 | 7.50 | 7.50 | -6.37% | 2,130,553 |
| Mar 25, 2026 | 8.09 | 8.42 | 6.00 | 8.01 | 8.01 | -0.99% | 3,861,030 |
| Mar 24, 2026 | 8.52 | 9.43 | 7.40 | 8.09 | 8.09 | -5.05% | 9,625,586 |
| Mar 23, 2026 | 7.25 | 8.53 | 6.77 | 8.52 | 8.52 | 19.50% | 10,884,794 |
| Mar 20, 2026 | 6.40 | 7.55 | 6.24 | 7.13 | 7.13 | 10.37% | 6,996,926 |
| Mar 19, 2026 | 6.24 | 6.52 | 6.00 | 6.46 | 6.46 | 3.19% | 1,697,991 |
| Mar 18, 2026 | 6.23 | 6.30 | 5.92 | 6.26 | 6.26 | 0.64% | 1,731,830 |
| Mar 17, 2026 | 5.92 | 6.22 | 5.81 | 6.22 | 6.22 | 2.13% | 740,240 |
| Mar 16, 2026 | 5.81 | 6.10 | 5.80 | 6.09 | 6.09 | 4.82% | 740,059 |
| Mar 13, 2026 | 6.31 | 6.45 | 5.81 | 5.81 | 5.81 | -8.79% | 801,535 |
| Mar 12, 2026 | 6.15 | 6.61 | 5.99 | 6.37 | 6.37 | 3.24% | 2,378,153 |
| Mar 11, 2026 | 6.08 | 6.22 | 5.80 | 6.17 | 6.17 | 1.65% | 573,089 |
| Mar 10, 2026 | 5.96 | 6.18 | 5.68 | 6.07 | 6.07 | 2.02% | 698,294 |
| 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 |