Thailand - Delayed Quote
THB
Tower Semiconductor Ltd. (TSEMI23.BK)
6.00
-0.40
(-6.25%)
At close: October 31 at 2:56:49 AM GMT+7
Currency in THB
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
6.35 | 6.50 | 5.90 | 6.00 | 6.00 | 125,678 |
|
Oct 29, 2026
|
6.30 | 6.60 | 6.25 | 6.40 | 6.40 | 78,832 |
|
Oct 28, 2026
|
6.15 | 6.55 | 6.05 | 6.25 | 6.25 | 109,863 |
|
Oct 27, 2026
|
5.85 | 6.25 | 5.70 | 5.95 | 5.95 | 32,671 |
|
Oct 26, 2026
|
6.20 | 6.20 | 5.60 | 5.85 | 5.85 | 3,429,387 |
|
Oct 22, 2026
|
6.35 | 6.55 | 6.10 | 6.10 | 6.10 | 84,475 |
|
Oct 21, 2026
|
6.65 | 6.70 | 6.00 | 6.25 | 6.25 | 227,505 |
|
Oct 20, 2026
|
7.00 | 7.05 | 6.65 | 6.75 | 6.75 | 59,057 |
|
Oct 19, 2026
|
6.95 | 7.10 | 6.65 | 6.85 | 6.85 | 55,566 |
|
Oct 15, 2026
|
7.55 | 7.55 | 6.85 | 7.05 | 7.05 | 69,235 |
|
Oct 14, 2026
|
7.60 | 7.65 | 7.15 | 7.50 | 7.50 | 327,914 |
|
Oct 12, 2026
|
8.00 | 8.00 | 7.50 | 7.60 | 7.60 | 269,046 |
|
Oct 9, 2026
|
8.10 | 8.15 | 7.60 | 7.90 | 7.90 | 376,110 |
|
Oct 8, 2026
|
8.45 | 8.45 | 8.10 | 8.10 | 8.10 | 416,535 |
|
Oct 7, 2026
|
8.55 | 9.00 | 8.50 | 8.50 | 8.50 | 322,189 |
|
Oct 6, 2026
|
8.25 | 8.60 | 8.10 | 8.55 | 8.55 | 211,492 |
|
Oct 5, 2026
|
8.30 | 8.35 | 8.10 | 8.25 | 8.25 | 100,171 |
|
Oct 2, 2026
|
7.90 | 8.35 | 7.90 | 8.30 | 8.30 | 64,977 |
|
Oct 1, 2026
|
7.90 | 8.00 | 7.65 | 8.00 | 8.00 | 40,096 |
|
Sep 30, 2026
|
7.65 | 7.95 | 7.65 | 7.80 | 7.80 | 204,134 |
|
Sep 29, 2026
|
7.75 | 7.75 | 7.40 | 7.60 | 7.60 | 103,293 |
|
Sep 28, 2026
|
7.50 | 7.85 | 7.50 | 7.50 | 7.50 | 33,620 |
|
Sep 25, 2026
|
7.55 | 7.65 | 7.35 | 7.45 | 7.45 | 144,544 |
|
Sep 24, 2026
|
7.90 | 7.90 | 7.50 | 7.55 | 7.55 | 107,252 |
|
Sep 23, 2026
|
7.70 | 7.90 | 7.70 | 7.90 | 7.90 | 108,415 |
|
Sep 22, 2026
|
7.60 | 8.00 | 7.60 | 7.75 | 7.75 | 498,726 |
|
Sep 21, 2026
|
7.50 | 7.60 | 7.35 | 7.55 | 7.55 | 105,748 |
|
Sep 18, 2026
|
7.10 | 7.55 | 7.10 | 7.50 | 7.50 | 307,534 |
|
Sep 17, 2026
|
6.70 | 7.00 | 6.60 | 6.95 | 6.95 | 202,218 |
|
Sep 16, 2026
|
6.50 | 6.70 | 6.40 | 6.65 | 6.65 | 125,662 |
|
Sep 15, 2026
|
6.70 | 6.70 | 6.40 | 6.45 | 6.45 | 260,402 |
|
Sep 14, 2026
|
7.15 | 7.15 | 6.60 | 6.65 | 6.65 | 173,608 |
|
Sep 11, 2026
|
7.00 | 7.20 | 6.90 | 7.20 | 7.20 | 58,188 |
|
Sep 10, 2026
|
7.20 | 7.45 | 7.05 | 7.05 | 7.05 | 67,898 |
|
Sep 9, 2026
|
7.40 | 7.45 | 7.20 | 7.30 | 7.30 | 66,115 |
|
Sep 8, 2026
|
7.25 | 7.55 | 7.20 | 7.40 | 7.40 | 250,955 |
|
Sep 7, 2026
|
6.90 | 7.40 | 6.80 | 7.40 | 7.40 | 168,062 |
|
Sep 4, 2026
|
6.75 | 6.95 | 6.60 | 6.90 | 6.90 | 69,054 |
|
Sep 3, 2026
|
6.70 | 7.00 | 6.70 | 6.90 | 6.90 | 120,138 |
|
Sep 2, 2026
|
6.80 | 6.80 | 6.50 | 6.65 | 6.65 | 211,061 |
|
Sep 1, 2026
|
7.00 | 7.00 | 6.75 | 6.75 | 6.75 | 405,640 |
|
Aug 31, 2026
|
7.20 | 7.20 | 6.90 | 7.00 | 7.00 | 183,760 |
|
Aug 28, 2026
|
7.60 | 7.60 | 7.20 | 7.20 | 7.20 | 99,337 |
|
Aug 27, 2026
|
7.05 | 7.65 | 7.05 | 7.60 | 7.60 | 114,358 |
|
Aug 26, 2026
|
7.15 | 7.25 | 6.85 | 7.05 | 7.05 | 196,034 |
|
Aug 25, 2026
|
7.10 | 7.20 | 6.90 | 7.20 | 7.20 | 173,851 |
|
Aug 24, 2026
|
7.55 | 7.55 | 7.10 | 7.25 | 7.25 | 49,873 |
|
Aug 21, 2026
|
7.40 | 7.85 | 7.30 | 7.40 | 7.40 | 115,206 |
|
Aug 20, 2026
|
7.95 | 8.10 | 7.45 | 7.50 | 7.50 | 279,980 |
|
Aug 19, 2026
|
8.40 | 8.45 | 7.80 | 8.10 | 8.10 | 383,443 |
|
Aug 18, 2026
|
8.95 | 9.20 | 8.45 | 8.45 | 8.45 | 627,616 |
|
Aug 17, 2026
|
8.50 | 9.00 | 8.35 | 8.90 | 8.90 | 179,908 |
|
Aug 14, 2026
|
8.55 | 8.85 | 8.45 | 8.50 | 8.50 | 120,507 |
|
Aug 13, 2026
|
8.35 | 8.85 | 8.15 | 8.40 | 8.40 | 270,896 |
|
Aug 11, 2026
|
8.45 | 8.80 | 8.15 | 8.20 | 8.20 | 87,283 |
|
Aug 10, 2026
|
7.80 | 8.60 | 7.70 | 8.55 | 8.55 | 178,205 |
|
Aug 7, 2026
|
7.00 | 7.70 | 6.95 | 7.70 | 7.70 | 137,842 |
|
Aug 6, 2026
|
7.65 | 7.80 | 6.95 | 7.05 | 7.05 | 201,898 |
|
Aug 5, 2026
|
7.80 | 8.25 | 7.10 | 7.60 | 7.60 | 251,488 |
|
Aug 4, 2026
|
6.95 | 8.40 | 6.90 | 7.95 | 7.95 | 193,270 |
|
Aug 3, 2026
|
7.50 | 7.80 | 7.10 | 7.10 | 7.10 | 135,855 |
|
Jul 31, 2026
|
6.65 | 7.55 | 6.65 | 7.50 | 7.50 | 221,429 |
|
Jul 30, 2026
|
8.25 | 8.25 | 6.30 | 6.50 | 6.50 | 155,787 |
|
Jul 27, 2026
|
8.80 | 8.80 | 7.95 | 8.25 | 8.25 | 202,063 |
|
Jul 24, 2026
|
8.45 | 8.90 | 8.30 | 8.70 | 8.70 | 197,820 |
|
Jul 23, 2026
|
8.25 | 8.60 | 8.25 | 8.45 | 8.45 | 27,560 |
|
Jul 22, 2026
|
8.10 | 8.55 | 8.10 | 8.35 | 8.35 | 64,346 |
|
Jul 21, 2026
|
8.05 | 8.10 | 7.75 | 7.95 | 7.95 | 162,213 |
|
Jul 20, 2026
|
7.55 | 7.95 | 7.25 | 7.95 | 7.95 | 17,719 |
|
Jul 17, 2026
|
8.25 | 8.30 | 7.55 | 7.70 | 7.70 | 34,068 |
|
Jul 16, 2026
|
8.65 | 9.10 | 8.10 | 8.45 | 8.45 | 241,266 |
|
Jul 15, 2026
|
9.15 | 9.25 | 8.40 | 8.85 | 8.85 | 367,588 |
|
Jul 14, 2026
|
7.10 | 9.20 | 7.10 | 9.05 | 9.05 | 197,439 |
|
Jul 13, 2026
|
7.50 | 7.50 | 7.15 | 7.20 | 7.20 | 761,847 |
|
Jul 10, 2026
|
7.35 | 7.90 | 7.35 | 7.50 | 7.50 | 741,249 |
|
Jul 9, 2026
|
7.00 | 7.40 | 6.90 | 7.30 | 7.30 | 77,632 |
|
Jul 8, 2026
|
7.00 | 7.20 | 6.75 | 6.85 | 6.85 | 56,867 |
|
Jul 7, 2026
|
7.50 | 7.60 | 7.10 | 7.10 | 7.10 | 137,284 |
|
Jul 6, 2026
|
7.45 | 7.60 | 7.45 | 7.55 | 7.55 | 4,807 |
|
Jul 3, 2026
|
8.05 | 8.20 | 7.05 | 7.40 | 7.40 | 117,642 |
|
Jul 2, 2026
|
8.65 | 8.65 | 8.00 | 8.00 | 8.00 | 136,800 |
|
Jul 1, 2026
|
8.75 | 8.75 | 8.55 | 8.65 | 8.65 | 75,434 |
