Tung Thih Electronic Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 95.000 | 96.400 | 93.100 | 93.100 | 79.467 | 145,288 |
| 2024-08-01 | 94.700 | 97.700 | 94.700 | 96.900 | 82.710 | 199,056 |
| 2024-07-31 | 93.100 | 94.600 | 93.000 | 94.100 | 80.320 | 93,808 |
| 2024-07-30 | 94.200 | 94.200 | 90.100 | 94.000 | 80.235 | 321,464 |
| 2024-07-29 | 99.900 | 99.900 | 92.900 | 93.000 | 79.381 | 692,120 |
| 2024-07-26 | 99.000 | 100.00 | 98.600 | 99.100 | 84.588 | 296,296 |
| 2024-07-23 | 104.00 | 105.00 | 103.00 | 104.00 | 86.979 | 212,784 |
| 2024-07-22 | 109.00 | 109.00 | 103.00 | 103.00 | 84.229 | 388,960 |
| 2024-07-19 | 110.50 | 110.50 | 108.00 | 108.00 | 88.318 | 312,312 |
| 2024-07-18 | 111.50 | 111.50 | 109.50 | 111.00 | 90.771 | 197,912 |
| 2024-07-17 | 112.50 | 113.00 | 112.00 | 112.00 | 91.589 | 335,192 |
| 2024-07-16 | 111.50 | 114.00 | 111.50 | 112.50 | 91.998 | 502,216 |
| 2024-07-15 | 112.00 | 113.00 | 110.00 | 110.50 | 90.362 | 511,368 |
| 2024-07-12 | 108.00 | 112.00 | 107.50 | 111.50 | 91.180 | 623,480 |
| 2024-07-11 | 107.00 | 109.00 | 106.50 | 108.00 | 88.318 | 232,232 |
| 2024-07-10 | 106.00 | 108.00 | 105.50 | 107.00 | 87.500 | 191,048 |
| 2024-07-09 | 109.00 | 109.50 | 106.00 | 106.00 | 86.682 | 245,960 |
| 2024-07-08 | 111.00 | 111.50 | 108.50 | 109.00 | 89.136 | 344,344 |
| 2024-07-05 | 108.00 | 110.50 | 107.50 | 110.50 | 90.362 | 324,896 |
| 2024-07-04 | 108.50 | 109.00 | 108.00 | 108.50 | 88.727 | 203,632 |
| 2024-07-03 | 104.50 | 108.50 | 104.50 | 108.00 | 88.318 | 445,016 |
| 2024-07-02 | 104.50 | 105.00 | 103.50 | 103.50 | 84.638 | 161,304 |
| 2024-07-01 | 106.00 | 106.00 | 104.00 | 104.50 | 85.456 | 271,128 |
| 2024-06-28 | 106.00 | 106.50 | 105.50 | 105.50 | 86.274 | 217,360 |
| 2024-06-27 | 107.00 | 108.00 | 105.50 | 106.00 | 86.682 | 334,048 |
| 2024-06-26 | 105.50 | 107.00 | 105.50 | 106.50 | 87.091 | 189,904 |
| 2024-06-25 | 107.50 | 108.00 | 105.00 | 106.00 | 86.682 | 453,024 |
| 2024-06-24 | 109.50 | 110.00 | 108.00 | 108.00 | 88.318 | 201,344 |
| 2024-06-21 | 109.50 | 110.00 | 109.50 | 109.50 | 89.545 | 175,032 |
| 2024-06-20 | 108.00 | 110.50 | 108.00 | 109.50 | 89.545 | 231,088 |
| 2024-06-19 | 110.50 | 110.50 | 108.00 | 108.00 | 88.318 | 345,488 |
| 2024-06-18 | 110.50 | 110.50 | 109.00 | 109.50 | 89.545 | 192,192 |
| 2024-06-17 | 109.50 | 110.00 | 108.50 | 109.50 | 89.545 | 234,520 |
| 2024-06-14 | 108.00 | 109.50 | 107.50 | 109.00 | 89.136 | 277,992 |
| 2024-06-13 | 108.00 | 109.00 | 107.00 | 107.00 | 87.500 | 359,216 |
| 2024-06-12 | 110.00 | 110.50 | 107.00 | 107.00 | 87.500 | 464,464 |
| 2024-06-11 | 111.50 | 111.50 | 109.50 | 109.50 | 89.545 | 319,176 |
| 2024-06-07 | 111.00 | 113.00 | 110.50 | 111.50 | 91.180 | 351,208 |
| 2024-06-06 | 113.00 | 114.00 | 110.50 | 111.00 | 90.771 | 383,240 |
| 2024-06-05 | 114.50 | 115.50 | 113.00 | 113.00 | 92.407 | 211,640 |
| 2024-06-04 | 115.00 | 115.50 | 113.50 | 114.50 | 93.633 | 256,256 |
| 2024-06-03 | 114.50 | 116.00 | 114.00 | 115.50 | 94.451 | 465,608 |
| 2024-05-31 | 118.00 | 119.50 | 114.50 | 114.50 | 93.633 | 2,593,448 |
| 2024-05-30 | 116.00 | 122.00 | 115.00 | 119.00 | 97.313 | 1,367,080 |
| 2024-05-29 | 114.50 | 119.50 | 114.50 | 117.00 | 95.678 | 1,528,384 |
| 2024-05-28 | 110.50 | 113.50 | 110.50 | 112.50 | 91.998 | 467,896 |
| 2024-05-27 | 112.50 | 112.50 | 109.50 | 110.50 | 90.362 | 522,808 |
| 2024-05-24 | 109.00 | 112.50 | 108.00 | 112.50 | 91.998 | 324,896 |
| 2024-05-23 | 110.50 | 110.50 | 108.50 | 109.50 | 89.545 | 186,472 |
| 2024-05-22 | 109.00 | 111.00 | 109.00 | 110.00 | 89.954 | 204,776 |
| 2024-05-21 | 109.50 | 109.50 | 107.50 | 109.50 | 89.545 | 330,616 |
| 2024-05-20 | 109.50 | 110.00 | 108.50 | 109.00 | 89.136 | 271,128 |
| 2024-05-17 | 111.00 | 112.00 | 110.00 | 110.00 | 89.954 | 235,664 |
| 2024-05-16 | 111.00 | 112.00 | 110.00 | 111.00 | 90.771 | 240,240 |
| 2024-05-15 | 111.50 | 111.50 | 108.50 | 111.00 | 90.771 | 362,648 |
| 2024-05-14 | 110.50 | 111.50 | 110.00 | 110.50 | 90.362 | 151,008 |
| 2024-05-13 | 112.50 | 113.00 | 110.50 | 110.50 | 90.362 | 221,936 |
| 2024-05-10 | 113.00 | 114.00 | 112.00 | 113.00 | 92.407 | 251,680 |
| 2024-05-09 | 112.00 | 113.50 | 111.50 | 111.50 | 91.180 | 156,728 |
| 2024-05-08 | 112.50 | 113.00 | 111.00 | 112.00 | 91.589 | 247,104 |
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.