Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Taipei Exchange - Delayed Quote TWD

ThroughTek Co., Ltd. (6565.TWO)

19.45
-0.30
(-1.52%)
At close: 1:20:07 PM GMT+8
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
Apr 28, 202519.7519.7518.9019.4519.4513,026
Apr 25, 202518.9019.8018.9019.7519.7522,055
Apr 24, 202519.8019.8019.0019.5519.559,013
Apr 23, 202518.8019.7518.8019.7519.7551,060
Apr 22, 202518.3518.8018.3018.8018.8021,013
Apr 21, 202518.7518.7518.3518.7518.756,007
Apr 18, 202518.5018.8018.3518.7518.757,289
Apr 17, 202518.8018.8018.1518.6518.6534,051
Apr 16, 202518.8018.8018.4018.8018.809,125
Apr 15, 202518.6018.8017.9018.8018.8023,315
Apr 14, 202518.3018.4517.8018.4518.4520,316
Apr 11, 202518.1018.2517.5018.2518.2538,560
Apr 10, 202515.5518.4015.5518.4018.40120,544
Apr 9, 202516.2016.5015.0515.4515.45121,181
Apr 8, 202516.9016.9515.2516.2016.20146,277
Apr 7, 202520.9020.9016.5016.9016.90177,720
Apr 2, 202521.2021.4020.4521.4021.4017,010
Apr 1, 202520.4521.1020.3021.1021.1026,435
Mar 31, 202521.6021.6020.0020.5020.5034,324
Mar 28, 202522.3522.3521.0021.6021.6024,941
Mar 27, 202522.3522.3521.5022.3522.355,293
Mar 26, 202522.9522.9522.0022.3522.355,113
Mar 25, 202523.0023.0021.9023.0023.001,508
Mar 24, 202523.0023.0021.9023.0023.0029,052
Mar 21, 202523.3524.5022.0522.6022.6091,740
Mar 20, 202521.4023.6021.3023.5523.55115,467
Mar 19, 202521.4521.4520.5521.4021.4011,212
Mar 18, 202521.3521.4520.5521.4521.456,013
Mar 17, 202521.3521.4020.5521.4021.408,580
Mar 14, 202521.7021.7020.7021.4021.4019,131
Mar 13, 202521.3521.5021.0021.5021.506,003
Mar 12, 202521.8021.8020.8021.2521.2529,113
Mar 11, 202522.7022.7021.1021.9521.9541,345
Mar 10, 202522.7022.7021.9022.7022.7013,003
Mar 7, 202523.3523.3521.8522.7522.7593,890
Mar 6, 202523.9024.0023.3023.8523.8535,052
Mar 5, 202523.9523.9522.9523.9023.9035,535
Mar 4, 202523.9523.9523.4023.4023.4022,020
Mar 3, 202523.9523.9523.6023.9523.952,017
Feb 27, 202523.8024.1023.3023.3023.306,218
Feb 26, 202523.4024.1523.0024.1024.1026,136
Feb 25, 202523.6524.3523.0024.1024.1029,889
Feb 24, 202524.1025.0023.0024.0024.0037,112
Feb 21, 202523.9524.7023.3024.1024.1026,151
Feb 20, 202524.7024.7022.8023.9523.9548,413
Feb 19, 202525.1025.1023.3524.7024.7069,621
Feb 18, 202524.5025.3524.2525.3525.3563,121
Feb 17, 202523.9525.0523.8023.9023.90105,755
Feb 14, 202525.6026.2523.0023.0023.00111,121
Feb 13, 202525.0026.9524.8025.9525.95319,331
Feb 12, 202524.0025.2523.0525.2525.25140,878
Feb 11, 202525.5525.9523.7524.0024.0054,553
Feb 10, 202525.3026.3024.9025.7525.75203,273
Feb 7, 202523.5526.2022.9025.3025.30225,198
Feb 6, 202520.6024.2020.1023.6023.60105,996
Feb 5, 202520.6020.6019.9020.6020.6017,147
Feb 4, 202520.5020.6020.1020.6020.608,016
Feb 3, 202520.1020.5020.1020.3520.354,608
Jan 22, 202520.0020.1519.5020.1020.105,525
Jan 21, 202520.0020.0019.3019.9519.9515,100
Jan 20, 202520.4520.4519.5019.9519.9549,002
Jan 17, 202520.5020.5019.5520.4520.451,018
Jan 16, 202520.5020.5020.0020.4020.4015,008
Jan 15, 202520.4020.5020.0520.4520.454,909
Jan 14, 202520.5020.9020.0020.1020.1022,509
Jan 13, 202520.9020.9020.0020.4020.4048,035
Jan 10, 202520.8520.9020.0020.9020.9019,019
Jan 9, 202520.8020.9020.4020.7520.75112,038
Jan 8, 202520.8520.9020.3020.8020.8016,086
Jan 7, 202520.9020.9020.0520.8520.85542
Jan 6, 202520.4520.9020.0520.9020.9022,018
Jan 3, 202520.4520.4519.9020.4520.457,008
Jan 2, 202520.7520.7520.0020.5020.503,030
Dec 31, 202420.9020.9020.0020.7520.752,044
Dec 30, 202420.3520.8020.0020.8020.8014,647
Dec 27, 202420.2020.3519.7520.3520.3519,637
Dec 26, 202420.3520.3520.0020.1520.1517,017
Dec 25, 202420.4020.4019.7520.3520.355,016
Dec 24, 202420.4020.4020.0020.4020.407,004
Dec 23, 202420.3520.4019.7520.4020.403,220
Dec 20, 202420.3520.3519.7519.8019.8010,010
Dec 19, 202420.5520.5519.8019.9519.957,036
Dec 18, 202420.2020.6020.2020.5520.556,141
Dec 17, 202420.3020.5019.8520.4520.4514,397
Dec 16, 202421.0021.0020.3520.8520.8530,653
Dec 13, 202421.0522.0021.0522.0022.003,003
Dec 12, 202422.3522.3521.3022.0022.0015,040
Dec 11, 202422.4022.4022.3522.3522.351,010
Dec 10, 202422.8022.8021.8022.4522.454,443
Dec 9, 202422.8522.9021.8522.6022.6010,151
Dec 6, 202422.6023.0021.9022.6022.6034,435
Dec 5, 202423.6023.6022.6023.6023.604,003
Dec 4, 202422.0023.1522.0023.0523.0515,891
Dec 3, 202422.9523.5022.0022.9522.9578,261
Dec 2, 202423.5023.5022.7523.3023.309,020
Nov 29, 202423.5523.5523.0023.5023.504,502
Nov 28, 202423.5023.5022.9023.5023.507,012
Nov 27, 202423.3523.5023.2023.5023.506,014
Nov 26, 202423.3023.3023.3023.3023.305,010
Nov 25, 202423.2523.3523.0023.3523.352,011
Nov 22, 202423.1023.2522.5023.2523.2522,163
Nov 21, 202423.4023.4022.5023.1023.1012,624
Nov 20, 202423.7023.7023.7023.7023.70-
Nov 19, 202423.6523.7023.6523.7023.704,031
Nov 18, 202424.0524.0522.8523.8523.8526,633
Nov 15, 202424.2024.2023.0524.1524.1532,780
Nov 14, 202423.4024.2023.3524.1024.1061,218
Nov 13, 202423.3523.3522.3023.3523.35517
Nov 12, 202423.8024.1522.4023.1523.1547,200
Nov 11, 202425.0025.0023.8524.7024.704,036
Nov 8, 202424.7025.0023.8525.0025.0022,144
Nov 7, 202424.9525.0524.2025.0525.0521,515
Nov 6, 202425.6525.7024.2024.9024.9072,043
Nov 5, 202424.1525.7023.9025.6525.65143,698
Nov 4, 202423.5524.4523.3524.0024.00106,807
Nov 1, 202423.5523.5522.6023.5523.556,414
Oct 30, 202423.6023.6022.7523.5523.5515,865
Oct 29, 202423.5023.6022.9023.6023.6015,835
Oct 28, 202422.9523.9522.9023.9523.9537,114
Oct 25, 202422.9522.9522.9522.9522.9510
Oct 24, 202422.5023.0022.3022.9522.9530,031
Oct 23, 202422.5523.4522.5023.4523.459,022
Oct 22, 202423.4523.4523.4523.4523.45223
Oct 21, 202423.9023.9022.5523.4523.4524,648
Oct 18, 202424.1524.1523.0023.0523.0562,052
Oct 17, 202422.5023.9522.4023.9523.9569,803
Oct 16, 202421.4022.4521.4022.4522.4569,537
Oct 15, 202422.1022.1521.4522.1522.1511,012
Oct 14, 202422.3022.3021.5022.1522.1562,026
Oct 11, 202422.3522.3521.8022.3022.3056,601
Oct 9, 202421.2522.2521.2522.2522.252,001
Oct 8, 202422.3022.3021.5022.0022.0035,000
Oct 7, 202421.9523.1521.7522.0022.00134,740
Oct 4, 202421.3522.1521.1021.9521.9513,020
Oct 1, 202422.2022.2021.4021.7021.7049,044
Sep 30, 202422.5022.7021.7022.2022.2042,254
Sep 27, 202422.3522.5521.7522.4022.4033,152
Sep 26, 202422.2023.0021.9022.6022.6023,052
Sep 25, 202422.5522.5521.9522.5522.559,008
Sep 24, 202422.5022.6022.0522.5522.5515,010
Sep 23, 202423.3523.4022.2022.3022.30112,143
Sep 20, 202424.4524.4522.5023.3523.3550,545
Sep 19, 202421.5524.0021.5024.0024.0056,219
Sep 18, 202421.0021.7520.9021.5521.5532,213
Sep 16, 202421.5021.5020.5521.5021.5015,014
Sep 13, 202421.4521.5020.9021.5021.508,022
Sep 12, 202421.1021.5021.1021.5021.506,011
Sep 11, 202421.2021.4520.5021.0021.0012,044
Sep 10, 202422.0022.0021.0021.2021.207,021
Sep 9, 202421.2022.0021.2022.0022.0044,254
Sep 6, 202422.4022.4021.3522.2522.2526,041
Sep 5, 202420.8023.1020.8022.3522.3576,967
Sep 4, 202420.5521.1020.2020.7520.757,391
Sep 3, 202420.9021.0520.2521.0521.053,245
Sep 2, 202420.9020.9520.1020.9520.9525,512
Aug 30, 202421.8021.8021.8021.8021.804
Aug 29, 202421.8021.8020.9521.8021.809,002
Aug 28, 202421.0021.8520.9021.8521.8521,009
Aug 27, 202420.4021.0020.0521.0021.0012,037
Aug 26, 202420.2021.0520.0020.4020.4030,562
Aug 23, 202419.9020.1519.5020.1520.1520,231
Aug 22, 202421.5021.5019.2020.1020.10127,787
Aug 21, 202421.4521.4521.4521.4521.45120
Aug 20, 202421.2521.5020.9021.4521.4532,278
Aug 19, 202421.8522.3020.9021.2021.20104,853
Aug 16, 202423.2523.3021.5522.0022.0086,555
Aug 15, 202423.3024.6022.6023.2523.2596,352
Aug 14, 202421.2023.3021.2023.3023.3062,049
Aug 13, 202420.9021.1520.8021.1521.1530,062
Aug 12, 202420.9021.5020.3021.1521.15148,444
Aug 9, 202421.7521.8520.9021.8521.8540,546
Aug 8, 202422.0522.0521.0021.7521.7528,701
Aug 7, 202422.8522.8521.3022.0522.0578,237
Aug 6, 202422.6523.2522.2023.2523.2517,053
Aug 5, 202422.5023.4022.3022.5022.5022,321
Aug 2, 202423.4023.4022.5023.4023.4011,021
Aug 1, 202422.9523.4022.9523.4023.4021,058
Jul 31, 202423.4023.4022.0022.0522.0528,175
Jul 30, 202422.9523.3022.0523.1023.1041,076
Jul 29, 202422.8022.9520.5022.9522.95147,409
Jul 26, 202425.0025.1022.3023.0023.00219,061
Jul 23, 202425.1525.7524.5025.3025.3048,061
Jul 22, 202425.5525.6024.5025.1025.1046,343
Jul 19, 202426.7526.7525.5526.5026.5026,132
Jul 18, 202425.7026.7525.7026.7526.7520,178
Jul 17, 202427.0027.0026.4026.9526.9521,385
Jul 16, 202427.9528.0026.2026.9526.95111,525
Jul 15, 202427.7527.9526.8527.9527.9514,130
Jul 12, 202427.7527.7527.7527.7527.7511
Jul 11, 202427.4528.1527.0027.7527.7534,017
Jul 10, 202426.4528.2026.3028.1528.1573,758
Jul 9, 202426.3026.8025.5026.4526.4558,162
Jul 8, 202428.7028.7025.4526.5026.50329,192
Jul 5, 202430.0030.1028.9030.0530.0520,040
Jul 4, 202430.0030.2529.0030.2530.2545,541
Jul 3, 202430.0030.0028.8530.0030.002,120
Jul 2, 202430.0030.0028.8530.0030.0014,065
Jul 1, 202430.1030.1029.0030.1030.104,020
Jun 28, 202430.1030.1028.8530.1030.109,021
Jun 27, 202429.0530.1028.8530.0030.0019,011
Jun 26, 202429.4530.1029.4530.1030.106,062
Jun 25, 202429.3530.1029.0029.8029.8020,220
Jun 24, 202429.4530.5029.4530.0030.0061,220
Jun 21, 202431.2531.2529.4529.9529.9584,143
Jun 20, 202432.0032.2530.8530.8530.8557,113
Jun 19, 202431.5532.6530.7531.6031.60281,018
Jun 18, 202428.6533.1028.6532.2532.25304,731
Jun 17, 202429.4530.0028.6029.8029.8073,326
Jun 14, 202427.1029.9527.1029.6029.60176,177
Jun 13, 202426.0527.3026.0527.1527.1541,220
Jun 12, 202426.9526.9526.0526.9526.958,531
Jun 11, 202426.5026.9526.5026.9526.9516,321
Jun 7, 202427.3527.3525.8526.6026.60119,214
Jun 6, 202425.8028.5526.8027.3527.35180,943
Jun 5, 202425.8029.7025.5028.5028.50349,618
Jun 4, 202425.0525.7525.0525.7525.7511,761
Jun 3, 202425.8025.8025.0525.6025.6027,571
May 31, 202425.0025.5525.0025.2025.2064,671
May 30, 202425.2025.7025.0025.5025.5054,777
May 29, 202425.7525.7525.0525.5525.5533,837
May 28, 202424.5525.2524.5025.2525.2571,140
May 27, 202425.3025.7024.8525.2025.2080,856
May 24, 202424.8025.3024.7525.3025.3051,554
May 23, 202425.2525.3024.6525.2525.255,620
May 22, 202425.6025.6524.7025.1525.1563,263
May 21, 202426.0026.2525.1025.5525.5538,726
May 20, 202424.0027.3024.0026.1526.1567,313
May 17, 202424.7024.9523.9524.6024.6019,933
May 16, 202426.0026.0024.0024.2024.20180,544
May 15, 202426.8526.8524.8525.4025.40264,493
May 14, 202428.0528.4526.8527.6027.6084,255
May 13, 202429.6029.6028.3528.5028.5043,701
May 10, 202429.9529.9528.5529.1529.1542,223
May 9, 202430.4530.4529.0029.0029.0062,491
May 8, 202430.3030.4529.5530.4530.4511,814
May 7, 202429.9030.4529.8030.4530.4511,039
May 6, 202430.3030.4529.9030.1030.1040,232
May 3, 202430.4530.4529.9030.1030.1028,084
May 2, 202430.3030.4529.9530.0030.0027,081
Apr 30, 202430.7031.2029.5029.8029.80129,834
Apr 29, 202431.5031.8031.0031.8031.80132,141

Related Tickers

6925.TWO eLand Information Co., Ltd
65.50
0.00%
 
6984.TWO ACpay Co., Ltd.
33.00
-3.93%
 
7547.TWO Intumit, Inc.
66.00
+14.19%
 
8298.TWO Genie Networks Limited
20.20
0.00%
 
6878.TWO O'Pay Electronic Payment Co., Ltd.
16.00
+5.96%
 
7747.TWO GCS
132.50
-1.12%
 
7826.TWO Twister5 Co. Ltd.
53.50
-3.08%
 
7801.TWO ASUSTOR
121.50
+1.25%
 
6035.TWO EASYCARD Corporation
64.30
-3.16%
 
7721.TWO Microprogram Information Co.,Ltd
68.20
-0.15%