Skip to main content
ThroughTek Co., Ltd. (TPEX:6565)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
23.20
-0.75 (-3.13%)
Apr 29, 2026, 2:00 PM CST

ThroughTek Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202624.1524.1522.8523.9523.95-0.83%88,580
Apr 27, 202624.5024.5522.3524.1524.15-0.82%188,945
Apr 24, 202625.3026.2023.0024.3524.35-3.37%292,651
Apr 23, 202629.0029.2521.0525.2025.20-11.27%1,227,846
Apr 22, 202631.6036.3027.7528.4028.40-15.48%1,674,433
Apr 21, 202623.2034.3023.2033.6033.6044.83%3,095,041
Apr 20, 202621.9023.8021.9023.2023.205.94%560,387
Apr 17, 202621.5023.3020.9021.9021.90-322,303
Apr 16, 202623.0023.5020.5021.9021.90-4.78%424,852
Apr 15, 202620.4523.9519.9523.0023.0014.14%1,077,733
Apr 14, 202618.3020.2518.3020.1520.1514.16%300,753
Apr 13, 202617.7518.3017.0017.6517.651.44%184,888
Apr 10, 202618.3518.6017.4017.4017.40-4.92%100,384
Apr 9, 202618.3518.9517.7018.3018.30-3.17%51,573
Apr 8, 202618.6019.3018.3018.9018.902.44%156,035
Apr 7, 202618.1519.4517.4018.4518.456.03%124,062
Apr 2, 202618.7521.5517.4017.4017.40-9.14%596,105
Apr 1, 202616.6019.4516.0019.1519.1516.41%577,746
Mar 31, 202616.4516.5015.8516.4516.45-0.30%44,343
Mar 30, 202617.3017.3015.5516.5016.50-5.71%225,707
Mar 27, 202619.8019.9016.6517.5017.50-12.94%369,366
Mar 26, 202619.3021.6018.3520.1020.104.15%701,378
Mar 25, 202614.6020.2514.0519.3019.3032.65%466,982
Mar 24, 202614.6014.6014.5514.5514.55-0.68%2,022
Mar 23, 202614.9014.9014.0014.6514.65-1.68%144,757
Mar 20, 202615.4015.4014.5014.9014.90-2.30%67,498
Mar 19, 202615.7515.7514.7015.2515.25-3.17%52,975
Mar 18, 202615.7515.7515.0515.7515.75-25,959
Mar 17, 202616.4016.4015.2015.7515.75-4.55%77,321
Mar 16, 202616.5516.5515.8016.5016.50-10,624
Mar 13, 202616.3516.6015.8016.5016.500.92%16,033
Mar 12, 202616.2516.3515.8516.3516.350.62%5,023
Mar 11, 202616.3016.3016.1016.2516.25-1.52%13,015
Mar 10, 202616.0016.6015.8516.5016.504.43%19,008
Mar 9, 202616.1516.1515.1015.8015.80-3.07%64,899
Mar 6, 202615.9516.3015.9016.3016.301.88%21,014
Mar 5, 202615.7016.0015.7016.0016.000.31%2,518
Mar 4, 202615.9516.0015.3015.9515.95-46,987
Mar 3, 202615.3516.0015.3515.9515.95-18,035
Mar 2, 202616.0016.0015.2515.9515.95-62,051
Feb 26, 202615.5516.2015.4515.9515.95-1.85%22,343
Feb 25, 202616.6016.6015.5016.2516.25-1.52%62,974
Feb 24, 202616.9516.9515.8016.5016.50-2.65%66,493
Feb 23, 202617.0017.0016.2516.9516.950.30%4,133
Feb 11, 202616.7016.9016.4016.9016.904.64%23,029
Feb 10, 202616.5016.7516.0516.1516.15-1.82%27,023
Feb 9, 202616.5016.5016.1016.4516.45-0.30%23,200
Feb 6, 202616.5016.5016.0516.5016.50-13,060
Feb 5, 202616.4016.5015.9016.5016.500.61%12,135
Feb 4, 202616.1016.4015.8016.4016.401.86%27,242
Feb 3, 202618.0018.0015.2516.1016.10-6.67%131,027
Feb 2, 202616.6018.1016.6017.2517.253.92%134,786
Jan 30, 202616.2016.6016.0516.6016.60-2.35%23,460
Jan 29, 202616.9517.0016.9517.0017.001.19%2,021
Jan 28, 202616.3517.0016.3016.8016.80-1.18%8,982
Jan 27, 202617.4017.4016.3517.0017.00-2.30%49,526
Jan 26, 202617.4517.4516.6017.4017.400.29%54,124
Jan 23, 202616.8017.4016.8017.3517.353.58%30,037
Jan 22, 202616.8016.8016.1016.7516.75-0.30%44,782
Jan 21, 202616.9017.0516.1016.8016.80-1.47%40,680
Jan 20, 202616.4017.0516.3517.0517.050.29%25,629
Jan 19, 202616.6017.1516.5017.0017.00-0.58%19,990
Jan 16, 202616.4018.0015.9017.1017.10-237,410
Jan 15, 202617.1017.1017.1017.1017.100.29%1,063
Jan 14, 202616.4017.1516.2017.0517.050.29%115,482
Jan 13, 202617.9018.4016.5017.0017.00-5.03%77,205
Jan 12, 202616.8017.9016.1517.9017.906.55%92,460
Jan 9, 202617.4517.5016.0016.8016.80-3.72%124,806
Jan 8, 202617.8017.8017.0017.4517.45-1.69%13,431
Jan 7, 202617.6017.7517.0017.7517.751.43%6,243
Jan 6, 202617.6017.6016.7517.5017.50-22,778
Jan 5, 202618.0018.0016.7517.5017.50-2.78%53,814
Jan 2, 202618.1018.3517.2018.0018.00-0.55%60,221
Dec 31, 202519.9519.9516.9518.1018.10-9.27%134,369
Dec 30, 202519.9019.9519.9019.9519.951.53%576
Dec 29, 202517.2020.0017.0019.6519.6510.70%111,921
Dec 26, 202517.1017.8017.0517.7517.750.28%3,082
Dec 24, 202516.8017.7016.8017.7017.701.14%13,165
Dec 23, 202517.8017.8517.0017.5017.50-1.69%38,339
Dec 22, 202517.0017.8017.0017.8017.801.14%1,167
Dec 19, 202517.4517.6016.8017.6017.600.57%14,107
Dec 18, 202517.6017.6016.8017.5017.500.29%24,920
Dec 17, 202518.1018.1016.8017.4517.45-3.59%50,728
Dec 16, 202517.3518.1017.3018.1018.104.32%9,785
Dec 15, 202517.7518.0517.3517.3517.35-2.25%4,223
Dec 12, 202517.8017.8017.1517.7517.75-10,837
Dec 11, 202518.0018.0017.1517.7517.75-47,455
Dec 10, 202518.6018.6017.5017.7517.75-4.57%73,522
Dec 9, 202518.7018.7017.8018.6018.60-1.33%22,448
Dec 8, 202518.4019.0018.1018.8518.85-2.33%40,917
Dec 5, 202519.3019.3019.3019.3019.30-2,016
Dec 4, 202519.5019.7018.7519.3019.30-1.03%38,002
Dec 3, 202518.9019.5518.8519.5019.503.17%53,006
Dec 2, 202518.8518.9018.2518.9018.900.27%273
Dec 1, 202518.8019.0018.1518.8518.850.80%18,044
Nov 28, 202519.3019.3017.8518.7018.70-2.86%41,544
Nov 27, 202518.3020.4518.3019.2519.256.35%126,116
Nov 26, 202520.7520.7517.0018.1018.10-12.77%215,132
Nov 25, 202519.1020.8019.1020.7520.754.80%165,396
Nov 24, 202515.4520.0015.4519.8019.8028.16%242,358