Tung Thih Electronic Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	40.000	40.450	40.000	40.000	40.000	93,604
2026-10-19	40.100	41.400	39.850	40.000	40.000	176,145
2026-10-16	40.400	41.200	40.400	40.650	40.650	120,947
2026-10-15	41.900	41.900	40.100	40.150	40.150	302,132
2026-10-14	43.200	43.200	42.250	42.400	42.400	173,106
2026-10-13	42.500	42.900	41.900	42.300	42.300	156,151
2026-10-12	42.750	43.550	42.500	42.500	42.500	171,432
2026-10-08	44.050	44.050	43.050	43.200	43.200	155,819
2026-10-07	44.050	44.500	43.600	44.050	44.050	209,328
2026-10-06	44.400	44.400	43.300	43.350	43.350	188,565
2026-10-05	46.100	46.100	44.200	44.400	44.400	470,844
2026-10-02	45.550	47.000	45.100	45.800	45.800	839,652
2026-10-01	44.050	45.300	43.750	44.300	44.300	307,040
2026-09-30	43.800	44.550	43.000	44.100	44.100	400,510
2026-09-29	44.200	44.900	43.200	43.450	43.450	623,244
2026-09-24	43.500	46.550	42.750	45.400	45.400	3,278,960
2026-09-23	39.550	43.050	39.550	43.050	43.050	1,270,781
2026-09-22	39.550	39.550	39.150	39.150	39.150	493,904
2026-09-21	39.350	39.700	38.800	39.300	39.300	1,044,153
2026-09-18	41.100	41.500	39.300	39.300	39.300	3,730,876
2026-09-17	41.500	41.600	40.850	41.150	41.150	84,294
2026-09-16	41.950	41.950	40.450	41.500	41.500	135,610
2026-09-15	41.300	41.450	40.300	40.300	40.300	162,929
2026-09-14	42.100	42.100	41.550	41.750	41.750	91,021
2026-09-11	42.550	43.000	41.800	42.300	42.300	97,000
2026-09-10	42.100	42.200	41.950	42.050	42.050	95,212
2026-09-09	42.500	42.600	41.950	42.300	42.300	151,100
2026-09-08	43.000	43.000	42.500	42.500	42.500	71,331
2026-09-07	43.200	43.200	42.750	42.900	42.900	37,331
2026-09-04	43.100	43.150	42.950	43.000	43.000	45,313
2026-09-03	43.700	43.700	42.950	42.950	42.950	118,984
2026-09-02	43.100	43.500	43.100	43.450	43.450	64,241
2026-09-01	43.000	43.700	43.000	43.050	43.050	88,779
2026-08-31	44.000	44.000	42.950	43.300	43.300	223,127
2026-08-28	44.500	45.100	44.000	44.000	44.000	295,932
2026-08-27	45.250	45.300	44.300	44.500	44.500	237,560
2026-08-26	45.050	45.050	44.100	44.850	44.850	97,525
2026-08-25	45.500	45.500	44.200	44.900	44.900	123,681
2026-08-24	46.500	46.500	45.300	45.300	45.300	34,092
2026-08-21	46.900	46.900	45.250	45.700	45.700	52,210
2026-08-20	46.100	46.100	45.300	46.000	46.000	78,216
2026-08-19	45.100	46.500	44.700	45.750	45.750	223,006
2026-08-18	45.500	45.500	44.400	44.800	44.800	64,471
2026-08-17	45.700	45.700	44.500	44.700	44.700	112,857
2026-08-14	45.500	45.500	44.350	45.000	45.000	69,466
2026-08-13	45.200	45.700	44.900	45.500	45.500	122,490
2026-08-12	45.000	45.000	44.500	44.800	44.800	73,577
2026-08-11	44.750	44.750	44.100	44.350	44.350	54,060
2026-08-10	44.500	45.200	44.300	44.800	44.800	55,363
2026-08-07	45.050	45.050	44.150	44.200	44.200	142,424
2026-08-06	45.550	45.550	44.350	45.000	45.000	96,575
2026-08-05	45.700	46.350	45.000	45.350	45.350	139,301
2026-08-04	46.300	46.500	45.450	45.700	45.700	81,040
2026-08-03	44.700	47.200	44.500	46.300	46.300	145,098
2026-07-31	45.800	46.200	44.800	44.800	44.800	89,070
2026-07-30	42.550	45.350	42.550	44.500	44.500	220,150
2026-07-29	45.100	45.150	42.400	44.200	44.200	350,042
2026-07-28	45.000	46.700	45.000	45.600	45.600	76,139
2026-07-27	47.300	47.600	46.000	46.500	46.500	105,324
2026-07-24	47.000	48.150	46.100	47.800	47.300	261,434

Page 1 of 5 · 244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-27	0.5000 TWD
2025-07-21	0.8000 TWD
2024-07-26	2.0000 TWD
2024-07-23	2.2880 TWD
2023-08-10	3.5000 TWD
2022-08-16	2.5000 TWD
2021-09-13	1.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.