Tung Thih Electronic Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 114.50 | 114.50 | 111.50 | 112.50 | 91.998 | 281,424 |
| 2024-05-06 | 116.50 | 116.50 | 113.00 | 114.00 | 93.225 | 441,584 |
| 2024-05-03 | 113.00 | 118.50 | 112.50 | 116.50 | 95.269 | 867,152 |
| 2024-05-02 | 111.50 | 111.50 | 109.50 | 110.50 | 90.362 | 392,392 |
| 2024-04-30 | 112.00 | 117.00 | 112.00 | 113.50 | 92.816 | 2,179,320 |
| 2024-04-29 | 104.50 | 109.50 | 104.50 | 109.50 | 89.545 | 332,904 |
| 2024-04-26 | 104.00 | 105.00 | 103.00 | 104.50 | 85.456 | 252,824 |
| 2024-04-25 | 104.50 | 105.50 | 103.00 | 103.50 | 84.638 | 162,448 |
| 2024-04-24 | 107.00 | 107.00 | 105.50 | 106.00 | 86.682 | 156,728 |
| 2024-04-23 | 102.50 | 104.50 | 102.50 | 104.50 | 85.456 | 164,736 |
| 2024-04-22 | 102.00 | 104.50 | 101.50 | 102.00 | 83.411 | 265,408 |
| 2024-04-19 | 106.00 | 106.00 | 100.50 | 102.00 | 83.411 | 377,520 |
| 2024-04-18 | 107.00 | 108.00 | 106.00 | 107.00 | 87.500 | 146,432 |
| 2024-04-17 | 105.00 | 107.50 | 105.00 | 106.50 | 87.091 | 366,080 |
| 2024-04-16 | 107.50 | 107.50 | 103.50 | 105.00 | 85.865 | 553,696 |
| 2024-04-15 | 112.50 | 112.50 | 108.50 | 109.00 | 89.136 | 578,864 |
| 2024-04-12 | 116.00 | 116.00 | 111.00 | 112.50 | 91.998 | 721,864 |
| 2024-04-11 | 116.50 | 116.50 | 115.00 | 115.50 | 94.451 | 208,208 |
| 2024-04-10 | 116.50 | 117.50 | 116.00 | 116.50 | 95.269 | 253,968 |
| 2024-04-09 | 117.00 | 117.00 | 116.00 | 117.00 | 95.678 | 225,368 |
| 2024-04-08 | 118.50 | 119.00 | 116.00 | 116.50 | 95.269 | 458,744 |
| 2024-04-03 | 120.00 | 120.00 | 118.50 | 119.00 | 97.313 | 163,592 |
| 2024-04-02 | 121.50 | 122.00 | 120.00 | 120.50 | 98.540 | 167,024 |
| 2024-04-01 | 120.50 | 122.00 | 120.00 | 122.00 | 99.767 | 186,472 |
| 2024-03-29 | 122.50 | 122.50 | 120.00 | 120.50 | 98.540 | 115,544 |
| 2024-03-28 | 121.50 | 123.00 | 120.00 | 120.50 | 98.540 | 307,736 |
| 2024-03-27 | 119.50 | 121.00 | 118.50 | 121.00 | 98.949 | 146,432 |
| 2024-03-26 | 122.50 | 122.50 | 122.50 | 122.50 | 100.18 | 0 |
| 2024-03-25 | 122.50 | 122.50 | 122.50 | 122.50 | 100.18 | 0 |
| 2024-03-22 | 122.00 | 122.50 | 121.00 | 122.50 | 100.18 | 186,472 |
| 2024-03-21 | 120.50 | 122.50 | 120.50 | 121.50 | 99.358 | 312,312 |
| 2024-03-20 | 121.50 | 121.50 | 119.50 | 120.50 | 98.540 | 264,264 |
| 2024-03-19 | 121.50 | 121.50 | 120.00 | 120.00 | 98.131 | 164,736 |
| 2024-03-18 | 118.50 | 118.50 | 118.50 | 118.50 | 96.904 | 0 |
| 2024-03-15 | 119.50 | 122.00 | 118.50 | 118.50 | 96.904 | 491,920 |
| 2024-03-14 | 124.50 | 124.50 | 118.50 | 119.50 | 97.722 | 949,520 |
| 2024-03-13 | 127.00 | 127.00 | 124.00 | 124.00 | 101.40 | 253,968 |
| 2024-03-12 | 125.50 | 127.00 | 125.50 | 126.00 | 103.04 | 181,896 |
| 2024-03-11 | 125.50 | 127.50 | 124.50 | 125.50 | 102.63 | 260,832 |
| 2024-03-08 | 128.00 | 128.50 | 124.50 | 125.00 | 102.22 | 443,872 |
| 2024-03-07 | 129.00 | 129.00 | 127.50 | 128.00 | 104.67 | 272,272 |
| 2024-03-06 | 129.00 | 130.50 | 129.00 | 129.00 | 105.49 | 145,288 |
| 2024-03-05 | 130.00 | 130.50 | 129.00 | 129.00 | 105.49 | 209,352 |
| 2024-03-04 | 131.50 | 132.00 | 130.00 | 130.00 | 106.31 | 220,792 |
| 2024-03-01 | 133.00 | 133.00 | 131.00 | 131.50 | 107.54 | 140,712 |
| 2024-02-29 | 132.00 | 133.00 | 132.00 | 133.00 | 108.76 | 184,184 |
| 2024-02-27 | 134.00 | 134.00 | 131.00 | 132.00 | 107.94 | 218,504 |
| 2024-02-26 | 131.50 | 134.00 | 131.50 | 133.50 | 109.17 | 193,336 |
| 2024-02-23 | 133.50 | 133.50 | 131.50 | 131.50 | 107.54 | 213,928 |
| 2024-02-22 | 133.50 | 134.00 | 132.50 | 133.00 | 108.76 | 194,480 |
| 2024-02-21 | 132.00 | 134.50 | 132.00 | 133.00 | 108.76 | 200,200 |
| 2024-02-20 | 133.50 | 134.50 | 132.00 | 133.00 | 108.76 | 350,064 |
| 2024-02-19 | 133.50 | 135.00 | 133.50 | 134.00 | 109.58 | 275,704 |
| 2024-02-16 | 131.00 | 134.00 | 131.00 | 133.50 | 109.17 | 367,224 |
| 2024-02-15 | 128.00 | 132.00 | 128.00 | 131.00 | 107.13 | 336,336 |
| 2024-02-05 | 128.50 | 129.00 | 127.00 | 127.50 | 104.26 | 263,120 |
| 2024-02-02 | 129.50 | 130.50 | 129.00 | 129.50 | 105.90 | 155,584 |
| 2024-02-01 | 129.50 | 130.50 | 128.50 | 129.50 | 105.90 | 162,448 |
| 2024-01-31 | 131.50 | 131.50 | 130.00 | 130.00 | 106.31 | 115,544 |
| 2024-01-30 | 131.00 | 132.50 | 130.50 | 131.00 | 107.13 | 115,544 |
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.