ThroughTek Co., Ltd. 6565
TPEX · Taiwan · Technology Services
TWD 16.70-0.30 (-1.76%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 17.00 | -0.58% | TWD 16.45 | TWD 17.00 | TWD 16.45 | 5.14K |
| 2026-10-01 | TWD 17.10 | +0.59% | TWD 16.50 | TWD 17.10 | TWD 16.50 | 6.01K |
| 2026-09-30 | TWD 17.00 | -0.29% | TWD 17.15 | TWD 17.25 | TWD 16.50 | 49.96K |
| 2026-09-29 | TWD 17.05 | 0.00% | TWD 17.05 | TWD 17.15 | TWD 17.00 | 9.07K |
| 2026-09-24 | TWD 17.05 | -1.16% | TWD 17.20 | TWD 17.20 | TWD 16.50 | 25.68K |
| 2026-09-23 | TWD 17.25 | -1.15% | TWD 17.35 | TWD 17.40 | TWD 16.85 | 26.14K |
| 2026-09-22 | TWD 17.45 | -1.13% | TWD 17.50 | TWD 17.70 | TWD 16.90 | 31.15K |
| 2026-09-21 | TWD 17.65 | +2.02% | TWD 17.30 | TWD 17.65 | TWD 16.90 | 19.04K |
| 2026-09-18 | TWD 17.30 | +0.58% | TWD 17.20 | TWD 17.70 | TWD 16.80 | 50.29K |
| 2026-09-17 | TWD 17.20 | -0.58% | TWD 17.30 | TWD 17.30 | TWD 16.90 | 14.26K |
| 2026-09-16 | TWD 17.30 | 0.00% | TWD 17.30 | TWD 17.30 | TWD 16.60 | 29.16K |
| 2026-09-15 | TWD 17.30 | -3.08% | TWD 17.85 | TWD 17.85 | TWD 16.90 | 56.67K |
| 2026-09-14 | TWD 17.85 | +2.00% | TWD 17.50 | TWD 17.85 | TWD 17.20 | 15.64K |
| 2026-09-11 | TWD 17.50 | -5.41% | TWD 18.60 | TWD 18.60 | TWD 16.85 | 95.00K |
| 2026-09-10 | TWD 18.50 | -1.86% | TWD 18.85 | TWD 18.85 | TWD 18.10 | 25.18K |
| 2026-09-09 | TWD 18.85 | -4.31% | TWD 19.50 | TWD 19.65 | TWD 17.95 | 119.57K |
| 2026-09-08 | TWD 19.70 | +12.89% | TWD 17.50 | TWD 21.10 | TWD 17.50 | 373.60K |
| 2026-09-07 | TWD 17.45 | +4.18% | TWD 16.95 | TWD 17.45 | TWD 16.60 | 35.48K |
| 2026-09-04 | TWD 16.75 | -9.70% | TWD 18.55 | TWD 18.60 | TWD 16.75 | 83.83K |
| 2026-09-03 | TWD 18.55 | +2.49% | TWD 17.80 | TWD 18.55 | TWD 17.80 | 21.03K |
| 2026-09-02 | TWD 18.10 | +0.56% | TWD 18.00 | TWD 18.10 | TWD 17.90 | 21.21K |
| 2026-09-01 | TWD 18.00 | -4.00% | TWD 18.20 | TWD 18.20 | TWD 17.50 | 67.79K |
| 2026-08-31 | TWD 18.75 | +2.74% | TWD 18.10 | TWD 18.80 | TWD 18.00 | 24.81K |
| 2026-08-28 | TWD 18.25 | +3.40% | TWD 17.60 | TWD 18.25 | TWD 17.60 | 29.35K |
| 2026-08-27 | TWD 17.65 | +1.44% | TWD 17.60 | TWD 17.65 | TWD 17.30 | 12.01K |
| 2026-08-26 | TWD 17.40 | -0.57% | TWD 17.50 | TWD 17.50 | TWD 17.15 | 13.17K |
| 2026-08-25 | TWD 17.50 | -1.13% | TWD 17.70 | TWD 17.75 | TWD 17.10 | 7.02K |
| 2026-08-24 | TWD 17.70 | +0.57% | TWD 17.70 | TWD 17.70 | TWD 17.20 | 5.03K |
| 2026-08-21 | TWD 17.60 | 0.00% | TWD 17.60 | TWD 17.60 | TWD 17.20 | 3.93K |
| 2026-08-20 | TWD 17.60 | -2.22% | TWD 17.30 | TWD 17.60 | TWD 17.25 | 13.53K |
| 2026-08-19 | TWD 18.00 | -0.83% | TWD 17.60 | TWD 18.15 | TWD 17.50 | 14.37K |
| 2026-08-18 | TWD 18.15 | 0.00% | TWD 18.15 | TWD 18.15 | TWD 17.50 | 2.91K |
| 2026-08-17 | TWD 18.15 | +0.83% | TWD 18.00 | TWD 18.15 | TWD 17.50 | 11.32K |
| 2026-08-14 | TWD 18.00 | -2.44% | TWD 18.20 | TWD 18.20 | TWD 17.30 | 15.99K |
| 2026-08-13 | TWD 18.45 | -2.89% | TWD 18.45 | TWD 19.15 | TWD 17.50 | 111.81K |
| 2026-08-12 | TWD 19.00 | +22.98% | TWD 15.45 | TWD 19.45 | TWD 15.45 | 190.95K |
| 2026-08-11 | TWD 15.45 | -1.28% | TWD 15.65 | TWD 15.65 | TWD 15.10 | 60.70K |
| 2026-08-10 | TWD 15.65 | -2.19% | TWD 16.00 | TWD 16.00 | TWD 15.40 | 30.09K |
| 2026-08-07 | TWD 16.00 | 0.00% | TWD 15.80 | TWD 16.00 | TWD 15.50 | 9.03K |
| 2026-08-06 | TWD 16.00 | +0.63% | TWD 15.95 | TWD 16.00 | TWD 15.95 | 4.03K |
| 2026-08-05 | TWD 15.90 | -1.85% | TWD 15.70 | TWD 16.40 | TWD 15.60 | 58.15K |
| 2026-08-04 | TWD 16.20 | +1.57% | TWD 15.90 | TWD 16.20 | TWD 15.50 | 65.76K |
| 2026-08-03 | TWD 15.95 | -1.24% | TWD 16.20 | TWD 16.20 | TWD 15.65 | 20.61K |
| 2026-07-31 | TWD 16.15 | -0.62% | TWD 16.30 | TWD 16.40 | TWD 15.55 | 86.10K |
| 2026-07-30 | TWD 16.25 | -0.31% | TWD 15.70 | TWD 16.30 | TWD 15.55 | 25.24K |
| 2026-07-29 | TWD 16.30 | -2.98% | TWD 16.80 | TWD 16.80 | TWD 15.85 | 117.73K |
| 2026-07-28 | TWD 16.80 | -2.61% | TWD 16.60 | TWD 17.20 | TWD 16.50 | 25.17K |
| 2026-07-27 | TWD 17.25 | -0.29% | TWD 16.60 | TWD 17.30 | TWD 16.60 | 7.02K |
| 2026-07-24 | TWD 17.30 | +2.37% | TWD 17.00 | TWD 17.30 | TWD 16.60 | 7.15K |
| 2026-07-23 | TWD 16.90 | -5.32% | TWD 17.85 | TWD 17.85 | TWD 16.50 | 92.60K |
| 2026-07-22 | TWD 17.85 | +1.13% | TWD 17.70 | TWD 17.85 | TWD 17.15 | 4.21K |
| 2026-07-21 | TWD 17.65 | 0.00% | TWD 17.65 | TWD 17.70 | TWD 16.95 | 56.17K |
| 2026-07-20 | TWD 17.65 | +0.86% | TWD 16.95 | TWD 17.65 | TWD 16.95 | 9.52K |
| 2026-07-17 | TWD 17.50 | -2.78% | TWD 17.95 | TWD 17.95 | TWD 16.95 | 100.87K |
| 2026-07-16 | TWD 18.00 | -1.91% | TWD 18.35 | TWD 18.40 | TWD 17.55 | 8.16K |
| 2026-07-15 | TWD 18.35 | +3.09% | TWD 17.80 | TWD 18.40 | TWD 17.60 | 18.80K |
| 2026-07-14 | TWD 17.80 | -2.20% | TWD 18.15 | TWD 18.15 | TWD 17.25 | 44.93K |
| 2026-07-13 | TWD 18.20 | -0.55% | TWD 18.30 | TWD 18.30 | TWD 17.70 | 34.04K |
| 2026-07-10 | TWD 18.30 | 0.00% | TWD 18.30 | TWD 18.30 | TWD 18.30 | 0 |
| 2026-07-09 | TWD 18.30 | 0.00% | TWD 17.85 | TWD 18.30 | TWD 17.55 | 24.54K |
| 2026-07-08 | TWD 18.30 | -3.94% | TWD 19.10 | TWD 19.10 | TWD 17.85 | 103.36K |
| 2026-07-07 | TWD 19.05 | -0.78% | TWD 19.45 | TWD 19.45 | TWD 18.55 | 47.17K |
| 2026-07-06 | TWD 19.20 | -0.78% | TWD 19.75 | TWD 19.75 | TWD 18.85 | 45.81K |
| 2026-07-03 | TWD 19.35 | -3.01% | TWD 19.95 | TWD 19.95 | TWD 19.00 | 46.74K |
| 2026-07-02 | TWD 19.95 | 0.00% | TWD 19.95 | TWD 19.95 | TWD 19.05 | 23.26K |
| 2026-07-01 | TWD 19.95 | -3.62% | TWD 20.75 | TWD 20.75 | TWD 19.50 | 24.38K |
| 2026-06-30 | TWD 20.70 | +3.50% | TWD 20.00 | TWD 20.70 | TWD 20.00 | 16.12K |
| 2026-06-29 | TWD 20.00 | +0.25% | TWD 19.90 | TWD 20.00 | TWD 19.75 | 21.04K |
| 2026-06-26 | TWD 19.95 | -0.75% | TWD 20.10 | TWD 20.10 | TWD 19.05 | 74.56K |
| 2026-06-25 | TWD 20.10 | +1.26% | TWD 19.40 | TWD 20.25 | TWD 19.40 | 22.07K |
| 2026-06-24 | TWD 19.85 | -0.75% | TWD 20.00 | TWD 20.00 | TWD 19.40 | 24.50K |
| 2026-06-23 | TWD 20.00 | -2.20% | TWD 19.70 | TWD 20.35 | TWD 19.45 | 17.32K |
| 2026-06-22 | TWD 20.45 | -0.73% | TWD 20.60 | TWD 20.60 | TWD 19.80 | 57.02K |
| 2026-06-18 | TWD 20.60 | +0.49% | TWD 19.95 | TWD 20.75 | TWD 19.95 | 30.24K |
| 2026-06-17 | TWD 20.50 | 0.00% | TWD 20.80 | TWD 20.80 | TWD 20.00 | 21.56K |
| 2026-06-16 | TWD 20.50 | -3.07% | TWD 21.15 | TWD 21.15 | TWD 20.40 | 27.27K |
| 2026-06-15 | TWD 21.15 | +3.17% | TWD 20.70 | TWD 21.15 | TWD 20.25 | 22.63K |
| 2026-06-12 | TWD 20.50 | +3.54% | TWD 20.00 | TWD 20.50 | TWD 19.70 | 65.16K |
| 2026-06-11 | TWD 19.80 | -6.82% | TWD 21.30 | TWD 21.30 | TWD 19.20 | 143.50K |
| 2026-06-10 | TWD 21.25 | -0.23% | TWD 21.30 | TWD 21.35 | TWD 20.45 | 28.89K |
| 2026-06-09 | TWD 21.30 | -0.93% | TWD 21.50 | TWD 21.50 | TWD 20.30 | 81.29K |
| 2026-06-08 | TWD 21.50 | -0.23% | TWD 21.40 | TWD 21.55 | TWD 20.05 | 56.02K |
| 2026-06-05 | TWD 21.55 | -3.58% | TWD 22.40 | TWD 22.60 | TWD 20.65 | 197.86K |
| 2026-06-04 | TWD 22.35 | -2.83% | TWD 23.00 | TWD 23.00 | TWD 21.75 | 40.77K |
| 2026-06-03 | TWD 23.00 | +1.32% | TWD 22.60 | TWD 23.15 | TWD 22.00 | 119.70K |
| 2026-06-02 | TWD 22.70 | +3.18% | TWD 22.20 | TWD 23.35 | TWD 21.75 | 181.16K |
| 2026-06-01 | TWD 22.00 | +4.76% | TWD 21.10 | TWD 22.60 | TWD 20.80 | 188.57K |
| 2026-05-29 | TWD 21.00 | +3.70% | TWD 20.30 | TWD 21.15 | TWD 19.70 | 152.89K |
| 2026-05-28 | TWD 20.25 | -1.70% | TWD 20.60 | TWD 20.80 | TWD 19.80 | 76.40K |
| 2026-05-27 | TWD 20.60 | +0.73% | TWD 20.50 | TWD 20.60 | TWD 19.50 | 120.09K |