Tung Thih Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	130.50	133.00	130.00	133.00	108.76	180,752
2024-01-26	130.00	131.00	129.50	130.50	106.72	82,368
2024-01-25	131.50	131.50	130.00	130.00	106.31	154,440
2024-01-24	131.00	133.00	131.00	131.50	107.54	133,848
2024-01-23	131.00	132.00	130.50	131.00	107.13	123,552
2024-01-22	132.50	134.00	130.00	131.00	107.13	154,440
2024-01-19	132.00	133.00	129.50	129.50	105.90	287,144
2024-01-18	130.00	132.00	129.50	131.50	107.54	164,736
2024-01-17	133.00	134.00	128.50	129.00	105.49	523,952
2024-01-16	135.00	135.00	132.50	133.00	108.76	151,008
2024-01-15	135.00	136.00	134.50	135.00	110.40	147,589
2024-01-12	135.50	137.00	134.50	134.50	109.99	134,992
2024-01-11	134.00	137.50	134.00	136.00	111.22	211,640
2024-01-10	134.50	135.50	133.00	133.50	109.17	175,032
2024-01-09	138.50	138.50	135.00	135.50	110.81	263,120
2024-01-08	138.50	139.50	137.00	138.00	112.85	201,344
2024-01-05	140.00	140.00	138.00	138.50	113.26	185,328
2024-01-04	142.50	142.50	138.50	138.50	113.26	455,312
2024-01-03	143.50	144.00	142.00	143.00	116.94	157,872
2024-01-02	145.00	146.50	144.00	144.00	117.76	137,280
2023-12-29	144.00	146.50	144.00	145.50	118.98	274,560
2023-12-28	145.00	145.50	144.00	145.00	118.58	228,800
2023-12-27	145.00	145.50	144.00	145.00	118.58	137,280
2023-12-26	144.50	145.50	143.00	144.00	117.76	178,464
2023-12-25	144.00	144.50	143.00	144.50	118.17	165,880
2023-12-22	144.00	145.00	143.00	144.50	118.17	195,624
2023-12-21	141.50	144.00	141.50	143.50	117.35	177,320
2023-12-20	144.50	145.00	142.00	143.00	116.94	404,976
2023-12-19	147.50	147.50	142.50	144.00	117.76	605,176
2023-12-18	148.50	149.00	146.50	147.50	120.62	241,384
2023-12-15	147.00	149.00	145.50	147.50	120.62	531,960
2023-12-14	147.00	148.00	145.00	145.50	118.98	481,624
2023-12-13	146.50	148.00	146.00	146.00	119.39	354,640
2023-12-12	148.50	148.50	146.50	147.00	120.21	251,680
2023-12-11	148.50	148.50	147.00	147.00	120.21	359,216
2023-12-08	153.00	153.00	146.50	147.00	120.21	1,020,448
2023-12-07	148.00	149.50	146.00	146.00	119.39	306,592
2023-12-06	149.00	150.50	147.50	147.50	120.62	338,624
2023-12-05	149.00	149.00	147.00	148.00	121.03	386,672
2023-12-04	151.50	151.50	149.00	149.00	121.85	743,600
2023-12-01	152.50	153.00	150.00	151.50	123.89	3,141,424
2023-11-30	146.00	151.50	144.50	150.00	122.66	2,069,496
2023-11-29	144.50	145.50	144.00	144.50	118.17	408,408
2023-11-28	143.50	144.50	142.00	144.50	118.17	279,136
2023-11-27	143.50	146.00	142.00	142.00	116.12	660,088
2023-11-24	142.50	145.00	142.50	143.50	117.35	505,648
2023-11-23	143.50	144.00	141.00	142.00	116.12	605,176
2023-11-22	141.50	144.00	140.50	143.50	117.35	510,224
2023-11-21	144.00	144.50	141.50	141.50	115.71	641,784
2023-11-20	141.50	143.00	140.00	142.50	116.53	591,448
2023-11-17	138.00	140.50	138.00	140.00	114.49	395,824
2023-11-16	139.00	139.00	137.00	138.00	112.85	202,488
2023-11-15	138.00	139.50	137.00	137.50	112.44	401,544
2023-11-14	139.50	141.00	136.50	137.00	112.03	323,752
2023-11-13	139.00	140.00	137.00	138.50	113.26	504,504
2023-11-10	141.00	143.00	140.00	141.00	115.30	398,112
2023-11-09	140.50	141.50	138.50	141.00	115.30	306,592
2023-11-08	142.00	142.00	140.00	140.50	114.90	307,736
2023-11-07	140.00	141.50	139.50	140.50	114.90	228,800
2023-11-06	140.50	141.00	138.00	141.00	115.30	450,736

← NewerPage 12 of 21 · 1,216 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.