Taiwan Thick-Film Ind. Corp. 6246
TPEX · Taiwan · Electronic Technology
TWD 12.65-0.05 (-0.39%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 12.65 | -0.39% | TWD 12.60 | TWD 12.85 | TWD 12.60 | 20.00K |
| 2026-10-01 | TWD 12.70 | -1.17% | TWD 12.90 | TWD 12.90 | TWD 12.60 | 13.00K |
| 2026-09-30 | TWD 12.85 | -0.39% | TWD 13.20 | TWD 13.20 | TWD 12.85 | 26.00K |
| 2026-09-29 | TWD 12.90 | +0.78% | TWD 12.85 | TWD 12.90 | TWD 12.85 |
| 12.06K |
| 2026-09-24 | TWD 12.80 | -1.54% | TWD 12.55 | TWD 12.95 | TWD 12.55 | 6.16K |
| 2026-09-23 | TWD 13.00 | +1.56% | TWD 13.00 | TWD 13.00 | TWD 13.00 | 2.00K |
| 2026-09-22 | TWD 12.80 | -1.16% | TWD 12.95 | TWD 13.00 | TWD 12.80 | 13.00K |
| 2026-09-21 | TWD 12.95 | +2.37% | TWD 12.70 | TWD 13.05 | TWD 12.65 | 15.00K |
| 2026-09-18 | TWD 12.65 | +0.40% | TWD 12.90 | TWD 12.90 | TWD 12.65 | 3.00K |
| 2026-09-17 | TWD 12.60 | -0.79% | TWD 12.80 | TWD 12.80 | TWD 12.50 | 15.00K |
| 2026-09-16 | TWD 12.70 | 0.00% | TWD 12.70 | TWD 12.70 | TWD 12.65 | 27.05K |
| 2026-09-15 | TWD 12.70 | +0.40% | TWD 12.70 | TWD 12.70 | TWD 12.70 | 1.00K |
| 2026-09-14 | TWD 12.65 | -0.78% | TWD 12.55 | TWD 12.70 | TWD 12.55 | 7.00K |
| 2026-09-11 | TWD 12.75 | -2.30% | TWD 12.55 | TWD 12.75 | TWD 12.55 | 12.10K |
| 2026-09-10 | TWD 13.05 | -1.14% | TWD 13.10 | TWD 13.10 | TWD 13.05 | 9.29K |
| 2026-09-09 | TWD 13.20 | 0.00% | TWD 13.40 | TWD 13.40 | TWD 13.10 | 11.00K |
| 2026-09-08 | TWD 13.20 | +2.33% | TWD 13.50 | TWD 13.90 | TWD 13.00 | 131.00K |
| 2026-09-07 | TWD 12.90 | +0.78% | TWD 12.85 | TWD 13.15 | TWD 12.85 | 23.08K |
| 2026-09-04 | TWD 12.80 | +0.39% | TWD 12.90 | TWD 12.90 | TWD 12.55 | 20.00K |
| 2026-09-03 | TWD 12.75 | -3.04% | TWD 13.15 | TWD 13.15 | TWD 12.70 | 130.10K |
| 2026-09-02 | TWD 13.15 | +6.48% | TWD 12.50 | TWD 13.55 | TWD 12.50 | 306.16K |
| 2026-09-01 | TWD 12.35 | +1.23% | TWD 12.50 | TWD 12.55 | TWD 12.20 | 31.98K |
| 2026-08-31 | TWD 12.20 | -0.41% | TWD 12.25 | TWD 12.25 | TWD 12.20 | 8.02K |
| 2026-08-28 | TWD 12.25 | -2.39% | TWD 12.30 | TWD 12.30 | TWD 12.25 | 18.00K |
| 2026-08-27 | TWD 12.55 | +0.80% | TWD 12.20 | TWD 12.60 | TWD 12.20 | 21.00K |
| 2026-08-26 | TWD 12.45 | +2.05% | TWD 12.20 | TWD 12.45 | TWD 12.20 | 9.48K |
| 2026-08-25 | TWD 12.20 | -1.61% | TWD 12.20 | TWD 12.25 | TWD 12.15 | 22.00K |
| 2026-08-24 | TWD 12.40 | -0.40% | TWD 12.45 | TWD 12.45 | TWD 12.30 | 9.82K |
| 2026-08-21 | TWD 12.45 | +0.81% | TWD 12.25 | TWD 12.50 | TWD 12.25 | 12.00K |
| 2026-08-20 | TWD 12.35 | +1.23% | TWD 12.15 | TWD 12.35 | TWD 12.15 | 11.00K |
| 2026-08-19 | TWD 12.20 | -0.81% | TWD 12.10 | TWD 12.20 | TWD 12.00 | 79.21K |
| 2026-08-18 | TWD 12.30 | -0.40% | TWD 12.60 | TWD 13.55 | TWD 12.30 | 279.00K |
| 2026-08-17 | TWD 12.35 | -1.20% | TWD 12.25 | TWD 12.45 | TWD 12.25 | 73.98K |
| 2026-08-14 | TWD 12.50 | -2.72% | TWD 12.85 | TWD 12.85 | TWD 12.35 | 40.05K |
| 2026-08-13 | TWD 12.85 | -3.75% | TWD 13.40 | TWD 13.40 | TWD 12.10 | 233.01K |
| 2026-08-12 | TWD 13.35 | +9.88% | TWD 12.05 | TWD 13.35 | TWD 12.00 | 191.00K |
| 2026-08-11 | TWD 12.15 | -1.22% | TWD 12.30 | TWD 12.30 | TWD 12.05 | 31.45K |
| 2026-08-10 | TWD 12.30 | 0.00% | TWD 12.55 | TWD 12.65 | TWD 12.10 | 49.00K |
| 2026-08-07 | TWD 12.30 | -1.20% | TWD 12.35 | TWD 12.35 | TWD 12.25 | 27.24K |
| 2026-08-06 | TWD 12.45 | -1.97% | TWD 12.50 | TWD 12.75 | TWD 12.40 | 31.00K |
| 2026-08-05 | TWD 12.70 | +0.40% | TWD 12.85 | TWD 12.90 | TWD 12.65 | 14.16K |
| 2026-08-04 | TWD 12.65 | +0.40% | TWD 12.50 | TWD 12.95 | TWD 12.45 | 24.16K |
| 2026-08-03 | TWD 12.60 | +0.40% | TWD 12.45 | TWD 12.70 | TWD 12.45 | 20.00K |
| 2026-07-31 | TWD 12.55 | +8.19% | TWD 12.00 | TWD 12.75 | TWD 11.75 | 84.32K |
| 2026-07-30 | TWD 11.60 | -2.93% | TWD 11.80 | TWD 12.15 | TWD 11.60 | 86.05K |
| 2026-07-29 | TWD 11.95 | -4.78% | TWD 12.50 | TWD 12.50 | TWD 11.80 | 50.00K |
| 2026-07-28 | TWD 12.55 | -4.20% | TWD 12.60 | TWD 12.85 | TWD 12.55 | 43.08K |
| 2026-07-27 | TWD 13.10 | +0.77% | TWD 12.95 | TWD 13.25 | TWD 12.95 | 20.16K |
| 2026-07-24 | TWD 13.00 | +0.39% | TWD 12.50 | TWD 13.10 | TWD 12.50 | 75.05K |
| 2026-07-23 | TWD 12.95 | -5.47% | TWD 13.45 | TWD 13.45 | TWD 12.95 | 89.00K |
| 2026-07-22 | TWD 13.70 | +1.11% | TWD 13.60 | TWD 13.75 | TWD 13.60 | 18.00K |
| 2026-07-21 | TWD 13.55 | +0.74% | TWD 13.45 | TWD 13.55 | TWD 13.00 | 72.00K |
| 2026-07-20 | TWD 13.45 | -2.89% | TWD 13.35 | TWD 13.55 | TWD 13.35 | 32.05K |
| 2026-07-17 | TWD 13.85 | -5.78% | TWD 14.05 | TWD 14.30 | TWD 13.80 | 71.00K |
| 2026-07-16 | TWD 14.70 | 0.00% | TWD 14.70 | TWD 15.25 | TWD 14.60 | 52.75K |
| 2026-07-15 | TWD 14.70 | -2.00% | TWD 15.00 | TWD 15.00 | TWD 14.50 | 64.25K |
| 2026-07-14 | TWD 15.00 | +0.33% | TWD 14.55 | TWD 15.00 | TWD 14.20 | 46.00K |
| 2026-07-13 | TWD 14.95 | -2.92% | TWD 15.70 | TWD 15.70 | TWD 14.60 | 115.00K |
| 2026-07-10 | TWD 15.40 | 0.00% | TWD 15.40 | TWD 15.40 | TWD 15.40 | 0 |
| 2026-07-09 | TWD 15.40 | +1.65% | TWD 15.20 | TWD 15.40 | TWD 15.00 | 60.00K |
| 2026-07-08 | TWD 15.15 | -2.26% | TWD 15.50 | TWD 15.55 | TWD 15.15 | 47.05K |
| 2026-07-07 | TWD 15.50 | -3.73% | TWD 16.10 | TWD 16.10 | TWD 15.45 | 78.00K |
| 2026-07-06 | TWD 16.10 | +0.31% | TWD 15.80 | TWD 16.40 | TWD 15.80 | 84.10K |
| 2026-07-03 | TWD 16.05 | +3.22% | TWD 15.35 | TWD 16.25 | TWD 15.35 | 84.00K |
| 2026-07-02 | TWD 15.55 | +1.97% | TWD 15.05 | TWD 15.60 | TWD 15.05 | 40.25K |
| 2026-07-01 | TWD 15.25 | -5.28% | TWD 16.20 | TWD 16.20 | TWD 15.05 | 169.00K |
| 2026-06-30 | TWD 16.10 | -2.42% | TWD 16.70 | TWD 16.70 | TWD 15.85 | 198.05K |
| 2026-06-29 | TWD 16.50 | +1.85% | TWD 16.15 | TWD 16.95 | TWD 16.00 | 231.04K |
| 2026-06-26 | TWD 16.20 | +0.62% | TWD 15.55 | TWD 17.05 | TWD 15.30 | 1.13M |
| 2026-06-25 | TWD 16.10 | +0.94% | TWD 16.30 | TWD 17.50 | TWD 15.80 | 1.26M |
| 2026-06-24 | TWD 15.95 | +4.59% | TWD 15.60 | TWD 16.75 | TWD 15.55 | 329.01K |
| 2026-06-23 | TWD 15.25 | -0.65% | TWD 15.20 | TWD 15.30 | TWD 15.20 | 18.00K |
| 2026-06-22 | TWD 15.35 | -0.65% | TWD 15.45 | TWD 15.60 | TWD 15.35 | 56.05K |
| 2026-06-18 | TWD 15.45 | +0.98% | TWD 15.80 | TWD 16.30 | TWD 15.45 | 78.00K |
| 2026-06-17 | TWD 15.30 | 0.00% | TWD 15.30 | TWD 15.40 | TWD 15.25 | 29.50K |
| 2026-06-16 | TWD 15.30 | -0.97% | TWD 15.45 | TWD 15.60 | TWD 15.25 | 34.00K |
| 2026-06-15 | TWD 15.45 | +0.65% | TWD 15.30 | TWD 15.95 | TWD 15.30 | 32.57K |
| 2026-06-12 | TWD 15.35 | +0.66% | TWD 15.20 | TWD 15.90 | TWD 15.15 | 56.01K |
| 2026-06-11 | TWD 15.25 | 0.00% | TWD 15.30 | TWD 15.75 | TWD 15.20 | 44.09K |
| 2026-06-10 | TWD 15.25 | -2.56% | TWD 15.20 | TWD 15.60 | TWD 15.20 | 9.05K |
| 2026-06-09 | TWD 15.65 | +0.97% | TWD 15.55 | TWD 16.35 | TWD 15.55 | 25.00K |
| 2026-06-08 | TWD 15.50 | -3.73% | TWD 15.90 | TWD 15.90 | TWD 15.40 | 43.20K |
| 2026-06-05 | TWD 16.10 | 0.00% | TWD 16.35 | TWD 16.80 | TWD 16.10 | 96.25K |
| 2026-06-04 | TWD 16.10 | +0.31% | TWD 16.80 | TWD 16.80 | TWD 15.95 | 54.09K |
| 2026-06-03 | TWD 16.05 | +5.25% | TWD 15.55 | TWD 16.70 | TWD 15.55 | 183.59K |
| 2026-06-02 | TWD 15.25 | -0.65% | TWD 15.75 | TWD 15.75 | TWD 15.25 | 26.16K |
| 2026-06-01 | TWD 15.35 | +1.32% | TWD 14.95 | TWD 15.40 | TWD 14.95 | 85.40K |
| 2026-05-29 | TWD 15.15 | -2.26% | TWD 15.45 | TWD 15.45 | TWD 15.10 | 73.05K |
| 2026-05-28 | TWD 15.50 | -1.59% | TWD 15.75 | TWD 16.05 | TWD 15.50 | 72.07K |
| 2026-05-27 | TWD 15.75 | -0.94% | TWD 15.90 | TWD 16.05 | TWD 15.45 | 51.00K |