ThroughTek Co., Ltd. (TPEX:6565)
Taiwan
· Delayed Price · Currency is TWD 16.50
+0.70 (4.43%)
Mar 10, 2026, 10:51 AM CST
ThroughTek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 22, 2026 | 16.80 | 16.80 | 16.10 | 16.75 | 16.75 | -0.30% | 44,782 |
| Jan 21, 2026 | 16.90 | 17.05 | 16.10 | 16.80 | 16.80 | -1.47% | 40,680 |
| Jan 20, 2026 | 16.40 | 17.05 | 16.35 | 17.05 | 17.05 | 0.29% | 25,629 |
| Jan 19, 2026 | 16.60 | 17.15 | 16.50 | 17.00 | 17.00 | -0.58% | 19,990 |
| Jan 16, 2026 | 16.40 | 18.00 | 15.90 | 17.10 | 17.10 | - | 237,410 |
| Jan 15, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.29% | 1,063 |
| Jan 14, 2026 | 16.40 | 17.15 | 16.20 | 17.05 | 17.05 | 0.29% | 115,482 |
| Jan 13, 2026 | 17.90 | 18.40 | 16.50 | 17.00 | 17.00 | -5.03% | 77,205 |
| Jan 12, 2026 | 16.80 | 17.90 | 16.15 | 17.90 | 17.90 | 6.55% | 92,460 |
| Jan 9, 2026 | 17.45 | 17.50 | 16.00 | 16.80 | 16.80 | -3.72% | 124,806 |
| Jan 8, 2026 | 17.80 | 17.80 | 17.00 | 17.45 | 17.45 | -1.69% | 13,431 |
| Jan 7, 2026 | 17.60 | 17.75 | 17.00 | 17.75 | 17.75 | 1.43% | 6,243 |
| Jan 6, 2026 | 17.60 | 17.60 | 16.75 | 17.50 | 17.50 | - | 22,778 |
| Jan 5, 2026 | 18.00 | 18.00 | 16.75 | 17.50 | 17.50 | -2.78% | 53,814 |
| Jan 2, 2026 | 18.10 | 18.35 | 17.20 | 18.00 | 18.00 | -0.55% | 60,221 |
| Dec 31, 2025 | 19.95 | 19.95 | 16.95 | 18.10 | 18.10 | -9.27% | 134,369 |
| Dec 30, 2025 | 19.90 | 19.95 | 19.90 | 19.95 | 19.95 | 1.53% | 576 |
| Dec 29, 2025 | 17.20 | 20.00 | 17.00 | 19.65 | 19.65 | 10.70% | 111,921 |
| Dec 26, 2025 | 17.10 | 17.80 | 17.05 | 17.75 | 17.75 | 0.28% | 3,082 |
| Dec 24, 2025 | 16.80 | 17.70 | 16.80 | 17.70 | 17.70 | 1.14% | 13,165 |
| Dec 23, 2025 | 17.80 | 17.85 | 17.00 | 17.50 | 17.50 | -1.69% | 38,339 |
| Dec 22, 2025 | 17.00 | 17.80 | 17.00 | 17.80 | 17.80 | 1.14% | 1,167 |
| Dec 19, 2025 | 17.45 | 17.60 | 16.80 | 17.60 | 17.60 | 0.57% | 14,107 |
| Dec 18, 2025 | 17.60 | 17.60 | 16.80 | 17.50 | 17.50 | 0.29% | 24,920 |
| Dec 17, 2025 | 18.10 | 18.10 | 16.80 | 17.45 | 17.45 | -3.59% | 50,728 |
| Dec 16, 2025 | 17.35 | 18.10 | 17.30 | 18.10 | 18.10 | 4.32% | 9,785 |
| Dec 15, 2025 | 17.75 | 18.05 | 17.35 | 17.35 | 17.35 | -2.25% | 4,223 |
| Dec 12, 2025 | 17.80 | 17.80 | 17.15 | 17.75 | 17.75 | - | 10,837 |
| Dec 11, 2025 | 18.00 | 18.00 | 17.15 | 17.75 | 17.75 | - | 47,455 |
| Dec 10, 2025 | 18.60 | 18.60 | 17.50 | 17.75 | 17.75 | -4.57% | 73,522 |
| Dec 9, 2025 | 18.70 | 18.70 | 17.80 | 18.60 | 18.60 | -1.33% | 22,448 |
| Dec 8, 2025 | 18.40 | 19.00 | 18.10 | 18.85 | 18.85 | -2.33% | 40,917 |
| Dec 5, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - | 2,016 |
| Dec 4, 2025 | 19.50 | 19.70 | 18.75 | 19.30 | 19.30 | -1.03% | 38,002 |
| Dec 3, 2025 | 18.90 | 19.55 | 18.85 | 19.50 | 19.50 | 3.17% | 53,006 |
| Dec 2, 2025 | 18.85 | 18.90 | 18.25 | 18.90 | 18.90 | 0.27% | 273 |
| Dec 1, 2025 | 18.80 | 19.00 | 18.15 | 18.85 | 18.85 | 0.80% | 18,044 |
| Nov 28, 2025 | 19.30 | 19.30 | 17.85 | 18.70 | 18.70 | -2.86% | 41,544 |
| Nov 27, 2025 | 18.30 | 20.45 | 18.30 | 19.25 | 19.25 | 6.35% | 126,116 |
| Nov 26, 2025 | 20.75 | 20.75 | 17.00 | 18.10 | 18.10 | -12.77% | 215,132 |
| Nov 25, 2025 | 19.10 | 20.80 | 19.10 | 20.75 | 20.75 | 4.80% | 165,396 |
| Nov 24, 2025 | 15.45 | 20.00 | 15.45 | 19.80 | 19.80 | 28.16% | 242,358 |
| Nov 21, 2025 | 19.20 | 19.20 | 14.55 | 15.45 | 15.45 | -19.53% | 433,220 |
| Nov 20, 2025 | 20.20 | 20.20 | 18.30 | 19.20 | 19.20 | -4.95% | 97,386 |
| Nov 19, 2025 | 20.50 | 20.50 | 19.50 | 20.20 | 20.20 | -1.22% | 18,165 |
| Nov 18, 2025 | 19.90 | 20.55 | 19.55 | 20.45 | 20.45 | -0.73% | 16,098 |
| Nov 17, 2025 | 20.65 | 20.65 | 19.90 | 20.60 | 20.60 | -0.24% | 5,013 |
| Nov 14, 2025 | 20.65 | 20.65 | 20.20 | 20.65 | 20.65 | - | 8,007 |
| Nov 13, 2025 | 20.65 | 20.65 | 19.90 | 20.65 | 20.65 | - | 14,011 |
| Nov 12, 2025 | 20.70 | 20.70 | 19.90 | 20.65 | 20.65 | -0.24% | 9,010 |
| Nov 11, 2025 | 20.65 | 20.70 | 19.90 | 20.70 | 20.70 | - | 25,016 |
| Nov 10, 2025 | 20.95 | 20.95 | 19.90 | 20.70 | 20.70 | -1.19% | 25,634 |
| Nov 7, 2025 | 20.85 | 21.35 | 20.00 | 20.95 | 20.95 | 0.48% | 32,118 |
| Nov 6, 2025 | 20.85 | 20.85 | 20.05 | 20.85 | 20.85 | - | 14,099 |
| Nov 5, 2025 | 20.85 | 20.85 | 20.50 | 20.85 | 20.85 | - | 3,027 |
| Nov 4, 2025 | 21.70 | 21.70 | 20.20 | 20.85 | 20.85 | -3.47% | 28,341 |
| Nov 3, 2025 | 22.00 | 22.00 | 20.90 | 21.60 | 21.60 | -1.82% | 9,376 |
| Oct 31, 2025 | 21.35 | 22.10 | 20.50 | 22.00 | 22.00 | 3.04% | 39,697 |
| Oct 30, 2025 | 20.50 | 21.35 | 20.50 | 21.35 | 21.35 | -0.47% | 3,014 |
| Oct 29, 2025 | 22.00 | 22.00 | 20.50 | 21.45 | 21.45 | -2.50% | 58,084 |
| Oct 28, 2025 | 22.00 | 22.15 | 21.20 | 22.00 | 22.00 | - | 12,639 |
| Oct 27, 2025 | 22.00 | 22.50 | 21.00 | 22.00 | 22.00 | 3.29% | 63,407 |
| Oct 23, 2025 | 19.80 | 22.75 | 19.75 | 21.30 | 21.30 | 4.16% | 138,220 |
| Oct 22, 2025 | 20.45 | 20.50 | 19.80 | 20.45 | 20.45 | -0.24% | 4,042 |
| Oct 21, 2025 | 20.50 | 20.50 | 19.95 | 20.50 | 20.50 | - | 1,025 |
| Oct 20, 2025 | 21.00 | 21.00 | 19.95 | 20.50 | 20.50 | -2.38% | 10,589 |
| Oct 17, 2025 | 20.60 | 21.20 | 20.50 | 21.00 | 21.00 | 2.44% | 13,084 |
| Oct 16, 2025 | 20.70 | 20.75 | 19.80 | 20.50 | 20.50 | 0.24% | 2,083 |
| Oct 15, 2025 | 21.00 | 21.10 | 19.85 | 20.45 | 20.45 | -2.39% | 15,395 |
| Oct 14, 2025 | 21.05 | 21.15 | 20.15 | 20.95 | 20.95 | -0.24% | 10,115 |
| Oct 13, 2025 | 20.00 | 21.05 | 20.00 | 21.00 | 21.00 | 2.69% | 19,219 |
| Oct 9, 2025 | 19.85 | 20.50 | 19.75 | 20.45 | 20.45 | -0.24% | 16,128 |
| Oct 8, 2025 | 22.10 | 22.10 | 19.55 | 20.50 | 20.50 | -7.24% | 76,643 |
| Oct 7, 2025 | 20.80 | 23.10 | 20.50 | 22.10 | 22.10 | 6.25% | 164,893 |
| Oct 3, 2025 | 20.80 | 20.95 | 19.95 | 20.80 | 20.80 | - | 25,329 |
| Oct 2, 2025 | 21.50 | 21.50 | 19.95 | 20.80 | 20.80 | -3.03% | 76,113 |