TacBright Optronics Corporation (6434.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 02:38PM CST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 3.8300 | 3.8300 | 3.7300 | 3.8200 | 3.8200 | 200,757 |
| 25 Apr 2024 | 3.8500 | 3.8500 | 3.7000 | 3.8100 | 3.8100 | 68,706 |
| 24 Apr 2024 | 3.8900 | 3.8900 | 3.7200 | 3.8000 | 3.8000 | 248,973 |
| 23 Apr 2024 | 3.8900 | 3.8900 | 3.7300 | 3.7800 | 3.7800 | 239,927 |
| 22 Apr 2024 | 3.7200 | 3.8700 | 3.7200 | 3.8200 | 3.8200 | 146,452 |
| 19 Apr 2024 | 3.8900 | 3.9400 | 3.7100 | 3.8600 | 3.8600 | 450,268 |
| 18 Apr 2024 | 3.8000 | 3.9000 | 3.7800 | 3.8700 | 3.8700 | 139,333 |
| 17 Apr 2024 | 3.9500 | 3.9500 | 3.7500 | 3.9000 | 3.9000 | 274,217 |
| 16 Apr 2024 | 3.9500 | 3.9500 | 3.7400 | 3.9200 | 3.9200 | 538,631 |
| 15 Apr 2024 | 3.8000 | 3.9800 | 3.7100 | 3.8800 | 3.8800 | 664,074 |
| 12 Apr 2024 | 4.0200 | 4.0200 | 3.8000 | 3.9000 | 3.9000 | 326,058 |
| 11 Apr 2024 | 4.1000 | 4.1200 | 3.9100 | 3.9800 | 3.9800 | 683,719 |
| 10 Apr 2024 | 3.9700 | 4.1400 | 3.9000 | 4.1200 | 4.1200 | 633,418 |
| 09 Apr 2024 | 3.9000 | 3.9900 | 3.8100 | 3.9600 | 3.9600 | 304,773 |
| 08 Apr 2024 | 3.8400 | 3.9000 | 3.7200 | 3.8900 | 3.8900 | 447,327 |
| 03 Apr 2024 | 3.9000 | 3.9000 | 3.7900 | 3.8700 | 3.8700 | 328,245 |
| 02 Apr 2024 | 3.9200 | 3.9400 | 3.8100 | 3.9200 | 3.9200 | 222,553 |
| 01 Apr 2024 | 4.0100 | 4.0200 | 3.7400 | 3.9100 | 3.9100 | 141,586 |
| 29 Mar 2024 | 4.0000 | 4.0000 | 3.8000 | 3.8600 | 3.8600 | 237,452 |
| 28 Mar 2024 | 3.9000 | 4.0300 | 3.7800 | 4.0000 | 4.0000 | 669,113 |
| 27 Mar 2024 | 3.8900 | 3.9100 | 3.7600 | 3.8200 | 3.8200 | 340,015 |
| 26 Mar 2024 | 3.8600 | 4.0000 | 3.5300 | 3.8000 | 3.8000 | 2,012,279 |
| 25 Mar 2024 | 3.8800 | 4.0100 | 3.8400 | 3.8600 | 3.8600 | 443,315 |
| 22 Mar 2024 | 4.0000 | 4.0100 | 3.8800 | 3.9200 | 3.9200 | 288,188 |
| 21 Mar 2024 | 3.9700 | 4.0900 | 3.8800 | 3.9100 | 3.9100 | 492,603 |
| 20 Mar 2024 | 3.9100 | 4.0600 | 3.8700 | 3.9700 | 3.9700 | 1,062,208 |
| 19 Mar 2024 | 4.1000 | 4.1000 | 3.9000 | 3.9000 | 3.9000 | 1,236,376 |
| 18 Mar 2024 | 4.2100 | 4.2100 | 3.8900 | 4.0600 | 4.0600 | 1,538,893 |
| 15 Mar 2024 | 4.2200 | 4.2200 | 4.0600 | 4.2100 | 4.2100 | 160,709 |
| 14 Mar 2024 | 4.2500 | 4.2500 | 4.0600 | 4.2000 | 4.2000 | 970,193 |
| 13 Mar 2024 | 4.2400 | 4.3000 | 4.1300 | 4.2000 | 4.2000 | 745,717 |
| 12 Mar 2024 | 4.3000 | 4.3700 | 4.1700 | 4.2200 | 4.2200 | 1,633,146 |
| 11 Mar 2024 | 4.3500 | 4.5300 | 4.1600 | 4.2200 | 4.2200 | 1,316,654 |
| 08 Mar 2024 | 4.2200 | 4.2900 | 4.1000 | 4.2100 | 4.2100 | 1,031,700 |
| 07 Mar 2024 | 4.2200 | 4.3400 | 4.1000 | 4.2100 | 4.2100 | 925,853 |
| 06 Mar 2024 | 4.4200 | 4.4500 | 4.1600 | 4.2100 | 4.2100 | 1,994,951 |
| 05 Mar 2024 | 4.6000 | 4.6200 | 4.3700 | 4.4200 | 4.4200 | 1,160,842 |
| 04 Mar 2024 | 4.5000 | 4.6900 | 4.4000 | 4.4400 | 4.4400 | 1,444,251 |
| 01 Mar 2024 | 4.4200 | 4.5300 | 4.3600 | 4.4100 | 4.4100 | 959,233 |
| 29 Feb 2024 | 4.5900 | 4.5900 | 4.3700 | 4.3900 | 4.3900 | 1,382,283 |
| 27 Feb 2024 | 4.7200 | 4.8400 | 4.4500 | 4.5000 | 4.5000 | 1,729,477 |
| 26 Feb 2024 | 4.8100 | 5.0500 | 4.5700 | 4.7100 | 4.7100 | 4,043,801 |
| 23 Feb 2024 | 4.8500 | 5.0000 | 4.5800 | 4.8400 | 4.8400 | 3,475,225 |
| 22 Feb 2024 | 4.6200 | 4.9200 | 4.5000 | 4.7400 | 4.7400 | 4,677,999 |
| 21 Feb 2024 | 4.4200 | 4.6500 | 4.4200 | 4.4800 | 4.4800 | 4,019,336 |
| 20 Feb 2024 | 4.4900 | 4.5400 | 4.2800 | 4.4400 | 4.4400 | 2,342,585 |
| 19 Feb 2024 | 4.2100 | 4.4900 | 4.1600 | 4.3500 | 4.3500 | 2,270,019 |
| 16 Feb 2024 | 4.2000 | 4.2000 | 4.0800 | 4.1200 | 4.1200 | 966,496 |
| 15 Feb 2024 | 4.1200 | 4.2900 | 4.0800 | 4.1200 | 4.1200 | 1,784,158 |
| 05 Feb 2024 | 4.1800 | 4.2200 | 3.9800 | 4.0200 | 4.0200 | 1,682,530 |
| 02 Feb 2024 | 4.1900 | 4.2100 | 4.0800 | 4.0800 | 4.0800 | 170,969 |
| 01 Feb 2024 | 4.1900 | 4.1900 | 4.0800 | 4.1500 | 4.1500 | 340,031 |
| 31 Jan 2024 | 4.1000 | 4.2200 | 4.0800 | 4.1800 | 4.1800 | 609,471 |
| 30 Jan 2024 | 4.3000 | 4.3000 | 4.0700 | 4.2100 | 4.2100 | 416,730 |
| 29 Jan 2024 | 4.3500 | 4.4000 | 4.1000 | 4.2200 | 4.2200 | 1,251,935 |
| 26 Jan 2024 | 4.1200 | 4.2600 | 4.1000 | 4.2400 | 4.2400 | 1,041,983 |
| 25 Jan 2024 | 4.2000 | 4.2000 | 4.0600 | 4.1200 | 4.1200 | 651,639 |
| 24 Jan 2024 | 4.2200 | 4.2200 | 4.0300 | 4.1600 | 4.1600 | 728,335 |
| 23 Jan 2024 | 4.2100 | 4.2800 | 4.0400 | 4.1500 | 4.1500 | 1,114,104 |
| 22 Jan 2024 | 4.3200 | 4.5200 | 4.0900 | 4.1200 | 4.1200 | 3,077,159 |
| 19 Jan 2024 | 4.3500 | 4.4400 | 4.1000 | 4.3000 | 4.3000 | 1,603,688 |
| 18 Jan 2024 | 4.2500 | 4.4200 | 4.1000 | 4.3200 | 4.3200 | 1,084,145 |
| 17 Jan 2024 | 4.3300 | 4.4900 | 4.1600 | 4.2200 | 4.2200 | 1,546,168 |
| 16 Jan 2024 | 4.4700 | 4.6700 | 4.0800 | 4.1200 | 4.1200 | 3,261,769 |
| 15 Jan 2024 | 4.4400 | 5.0300 | 4.2200 | 4.4700 | 4.4700 | 6,052,823 |
| 12 Jan 2024 | 4.1000 | 4.6900 | 3.9900 | 4.2200 | 4.2200 | 6,196,121 |
| 11 Jan 2024 | 3.9500 | 4.1000 | 3.9500 | 4.0200 | 4.0200 | 395,686 |
| 10 Jan 2024 | 3.9800 | 4.0200 | 3.8200 | 4.0200 | 4.0200 | 299,648 |
| 09 Jan 2024 | 3.9600 | 4.1000 | 3.8600 | 3.9200 | 3.9200 | 1,099,620 |
| 08 Jan 2024 | 4.0400 | 4.0400 | 3.8500 | 4.0200 | 4.0200 | 1,317,588 |
| 05 Jan 2024 | 3.9300 | 4.0400 | 3.8800 | 3.9200 | 3.9200 | 1,068,724 |
| 04 Jan 2024 | 3.9200 | 4.1000 | 3.8500 | 3.9200 | 3.9200 | 1,124,610 |
| 03 Jan 2024 | 4.0200 | 4.1400 | 3.9000 | 4.0200 | 4.0200 | 779,132 |
| 02 Jan 2024 | 4.0400 | 4.5200 | 3.9800 | 4.0200 | 4.0200 | 2,426,800 |
| 29 Dec 2023 | 4.1800 | 4.2000 | 3.9800 | 4.0200 | 4.0200 | 838,293 |
| 28 Dec 2023 | 3.8800 | 4.2000 | 3.8400 | 4.1200 | 4.1200 | 285,168 |
| 27 Dec 2023 | 3.9400 | 3.9400 | 3.8400 | 3.8800 | 3.8800 | 312,023 |
| 26 Dec 2023 | 3.8600 | 3.9400 | 3.8600 | 3.9400 | 3.9400 | 59,611 |
| 25 Dec 2023 | 3.8800 | 3.9200 | 3.8600 | 3.9200 | 3.9200 | 161,235 |
| 22 Dec 2023 | 3.9500 | 4.0300 | 3.8800 | 3.9200 | 3.9200 | 366,208 |
| 21 Dec 2023 | 3.8800 | 4.0200 | 3.8500 | 4.0100 | 4.0100 | 9,103 |
| 20 Dec 2023 | 3.8500 | 4.0300 | 3.8500 | 4.0100 | 4.0100 | 98,515 |
| 19 Dec 2023 | 3.8100 | 4.0300 | 3.8100 | 4.0100 | 4.0100 | 148,797 |
| 18 Dec 2023 | 4.0200 | 4.0500 | 3.8500 | 3.9200 | 3.9200 | 408,043 |
| 15 Dec 2023 | 3.8900 | 4.0100 | 3.8800 | 3.9600 | 3.9600 | 357,048 |
| 14 Dec 2023 | 3.8800 | 4.0700 | 3.8800 | 3.9700 | 3.9700 | 187,519 |
| 13 Dec 2023 | 3.8300 | 3.9900 | 3.8300 | 3.9800 | 3.9800 | 162,935 |
| 12 Dec 2023 | 3.7400 | 3.9100 | 3.7400 | 3.8700 | 3.8700 | 240,036 |
| 11 Dec 2023 | 3.8400 | 3.9000 | 3.7400 | 3.9000 | 3.9000 | 192,165 |
| 08 Dec 2023 | 3.7900 | 3.9400 | 3.7900 | 3.8700 | 3.8700 | 430,024 |
| 07 Dec 2023 | 3.8600 | 4.0100 | 3.7800 | 3.8700 | 3.8700 | 1,172,470 |
| 06 Dec 2023 | 3.7900 | 3.9700 | 3.7900 | 3.9600 | 3.9600 | 293,129 |
| 05 Dec 2023 | 3.7800 | 3.9400 | 3.7800 | 3.7800 | 3.7800 | 943,265 |
| 04 Dec 2023 | 3.7800 | 4.0000 | 3.7700 | 3.9500 | 3.9500 | 954,376 |
| 01 Dec 2023 | 3.8000 | 4.0100 | 3.7800 | 3.8200 | 3.8200 | 982,317 |
| 30 Nov 2023 | 3.9300 | 4.0000 | 3.8700 | 3.9300 | 3.9300 | 205,022 |
| 29 Nov 2023 | 3.8300 | 4.0000 | 3.8300 | 3.9200 | 3.9200 | 177,097 |
| 28 Nov 2023 | 3.7900 | 3.9400 | 3.7800 | 3.9000 | 3.9000 | 128,521 |
| 27 Nov 2023 | 3.7700 | 3.9400 | 3.7700 | 3.8800 | 3.8800 | 198,117 |
| 24 Nov 2023 | 3.7800 | 3.9300 | 3.7600 | 3.9200 | 3.9200 | 95,510 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.