Tung Thih Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	135.50	136.00	133.00	133.00	105.94	294,008
2023-08-07	137.50	137.50	134.50	134.50	107.14	237,952
2023-08-04	136.50	137.00	134.50	136.50	108.73	259,688
2023-08-02	140.00	140.00	135.50	135.50	107.93	538,824
2023-08-01	138.50	141.50	138.50	140.50	111.92	376,376
2023-07-31	138.00	139.00	137.00	138.00	109.93	257,400
2023-07-28	140.50	140.50	137.50	137.50	109.53	308,880
2023-07-27	139.50	140.00	138.00	138.00	109.93	229,944
2023-07-26	136.50	139.50	136.50	138.00	109.93	433,576
2023-07-25	135.50	138.00	134.00	137.00	109.13	512,512
2023-07-24	135.50	136.00	132.50	133.00	105.94	559,416
2023-07-21	137.50	137.50	136.00	136.00	108.33	620,048
2023-07-20	139.00	141.00	138.50	139.00	110.72	528,528
2023-07-19	143.00	143.00	139.50	140.00	111.52	539,968
2023-07-18	146.50	147.00	140.50	141.00	112.31	1,126,840
2023-07-17	149.00	149.50	146.00	146.00	116.30	404,976
2023-07-14	148.00	148.50	147.00	148.00	117.89	305,448
2023-07-13	151.00	151.50	146.50	146.50	116.70	542,256
2023-07-12	148.50	153.00	148.50	149.50	119.09	836,264
2023-07-11	150.00	150.00	148.00	148.50	118.29	338,624
2023-07-10	145.00	150.00	145.00	147.00	117.09	545,688
2023-07-07	148.00	148.00	144.50	145.50	115.90	430,144
2023-07-06	147.50	150.50	147.00	148.00	117.89	467,896
2023-07-05	149.00	149.50	147.50	147.50	117.49	245,960
2023-07-04	149.00	149.50	147.50	148.00	117.89	370,656
2023-07-03	146.00	149.00	145.50	147.50	117.49	489,632
2023-06-30	145.50	148.00	144.50	145.50	115.90	358,072
2023-06-29	145.50	146.50	144.00	145.00	115.50	302,016
2023-06-28	146.00	146.00	143.50	144.00	114.70	247,104
2023-06-27	147.50	148.00	144.00	144.00	114.70	695,552
2023-06-26	147.00	149.00	147.00	147.50	117.49	402,688
2023-06-21	147.50	153.00	147.00	151.00	120.28	1,448,304
2023-06-20	149.00	149.00	147.00	147.00	117.09	493,064
2023-06-19	152.00	152.00	148.50	149.00	118.69	623,480
2023-06-16	151.50	152.00	150.00	151.50	120.68	530,816
2023-06-15	154.00	154.00	151.00	151.50	120.68	761,904
2023-06-14	157.50	159.00	153.50	154.00	122.67	1,691,976
2023-06-13	155.50	156.00	154.50	156.00	124.26	867,152
2023-06-12	154.00	157.00	154.00	154.50	123.07	1,458,600
2023-06-09	154.00	155.50	152.50	153.00	121.87	791,648
2023-06-08	152.00	154.00	151.50	151.50	120.68	583,440
2023-06-07	151.50	153.00	151.00	152.00	121.08	375,232
2023-06-06	155.50	155.50	151.00	151.50	120.68	496,496
2023-06-05	155.50	155.50	153.50	154.00	122.67	390,104
2023-06-02	155.50	156.00	153.00	154.50	123.07	944,944
2023-06-01	154.00	156.00	152.00	153.50	122.27	1,211,496
2023-05-31	152.50	154.00	152.50	153.50	122.27	833,976
2023-05-30	151.00	155.00	150.50	151.50	120.68	2,076,360
2023-05-29	147.50	149.50	147.50	148.50	118.29	260,832
2023-05-26	150.50	150.50	146.50	146.50	116.70	435,864
2023-05-25	150.00	150.50	149.00	149.00	118.69	345,488
2023-05-24	148.00	151.00	147.50	149.00	118.69	430,144
2023-05-23	147.50	151.50	147.50	148.50	118.29	1,200,056
2023-05-22	145.50	148.50	145.50	147.00	117.09	244,816
2023-05-19	146.50	148.00	145.50	146.00	116.30	302,016
2023-05-18	148.50	149.00	146.00	146.50	116.70	497,640
2023-05-17	146.00	149.50	145.00	148.00	117.89	962,104
2023-05-16	143.50	147.00	143.50	144.50	115.10	605,176
2023-05-15	142.50	143.00	140.50	142.00	113.11	204,776
2023-05-12	140.00	144.00	140.00	143.50	114.31	360,360

← NewerPage 14 of 21 · 1,221 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.