Tung Thih Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	144.50	144.50	140.00	140.50	111.92	480,480
2023-05-10	139.50	144.00	137.50	143.50	114.31	599,456
2023-05-09	143.00	144.00	140.00	140.50	111.92	308,880
2023-05-08	145.50	145.50	143.00	143.00	113.91	311,168
2023-05-05	144.00	144.50	143.00	144.00	114.70	319,176
2023-05-04	143.00	144.50	142.00	143.00	113.91	379,808
2023-05-03	141.50	145.00	140.50	144.50	115.10	544,544
2023-05-02	141.00	144.00	139.00	141.50	112.71	686,400
2023-04-28	143.00	143.50	141.00	141.00	112.31	593,736
2023-04-27	143.50	143.50	140.00	141.00	112.31	450,736
2023-04-26	141.50	143.50	140.00	143.50	114.31	435,864
2023-04-25	143.00	143.50	139.00	140.50	111.92	679,536
2023-04-24	143.00	144.00	141.00	143.00	113.91	419,848
2023-04-21	150.00	150.50	142.50	142.50	113.51	1,675,960
2023-04-20	154.00	154.50	150.00	150.00	119.48	1,028,456
2023-04-19	155.50	156.00	151.00	155.00	123.47	2,323,464
2023-04-18	154.50	155.00	153.50	154.00	122.67	573,144
2023-04-17	155.50	156.00	153.00	153.50	122.27	580,008
2023-04-14	156.00	156.00	153.50	153.50	122.27	575,432
2023-04-13	154.50	157.50	153.00	154.00	122.67	1,659,944
2023-04-12	155.00	155.00	152.50	153.00	121.87	582,296
2023-04-11	154.50	154.50	153.00	153.50	122.27	733,304
2023-04-10	153.00	153.50	152.00	153.50	122.27	485,056
2023-04-07	153.50	153.50	151.00	151.50	120.68	741,312
2023-04-06	150.50	153.50	150.00	153.00	121.87	1,060,488
2023-03-31	151.50	153.00	151.50	152.00	121.08	843,128
2023-03-30	154.50	155.00	151.00	151.00	120.28	2,488,200
2023-03-29	153.50	155.00	152.50	154.50	123.07	1,305,304
2023-03-28	153.50	157.00	152.00	153.50	122.27	3,815,240
2023-03-27	157.50	159.50	150.00	157.00	125.06	7,692,256
2023-03-24	164.00	168.50	163.50	165.50	131.83	4,374,656
2023-03-23	161.00	164.50	160.50	162.00	129.04	1,165,736
2023-03-22	165.00	165.50	162.00	162.00	129.04	1,496,352
2023-03-21	160.50	163.50	160.50	162.00	129.04	1,384,240
2023-03-20	161.00	161.00	158.00	159.50	127.05	574,288
2023-03-17	157.50	160.50	156.50	159.00	126.65	1,029,600
2023-03-16	161.00	163.00	155.00	155.50	123.86	2,305,160
2023-03-15	160.00	165.50	159.00	161.50	128.64	3,045,328
2023-03-14	159.00	161.50	156.50	157.00	125.06	1,551,264
2023-03-13	162.00	164.50	156.50	160.00	127.45	2,392,104
2023-03-10	164.50	166.00	163.50	164.00	130.64	2,277,704
2023-03-09	166.00	167.00	163.50	166.00	132.23	2,718,144
2023-03-08	163.50	168.50	163.00	166.00	132.23	7,655,648
2023-03-07	153.00	166.50	153.00	163.50	130.24	11,237,512
2023-03-06	153.00	154.00	152.00	152.50	121.48	633,776
2023-03-03	152.00	153.00	151.00	151.50	120.68	425,568
2023-03-02	152.50	153.00	151.00	151.50	120.68	393,536
2023-03-01	151.00	152.00	150.50	151.00	120.28	486,200
2023-02-24	155.00	155.50	152.00	153.00	121.87	566,280
2023-02-23	153.00	154.50	153.00	154.00	122.67	521,664
2023-02-22	156.00	156.00	152.00	152.00	121.08	1,345,344
2023-02-21	160.00	160.00	157.00	158.00	125.86	1,060,488
2023-02-20	160.00	163.00	158.50	159.00	126.65	2,600,312
2023-02-17	156.00	163.00	155.50	157.50	125.46	4,239,664
2023-02-16	156.00	157.00	155.00	156.00	124.26	1,163,448
2023-02-15	153.00	156.00	151.50	154.00	122.67	1,563,848
2023-02-14	155.50	157.00	152.00	152.50	121.48	1,233,232
2023-02-13	153.00	156.00	153.00	154.50	123.07	1,046,760
2023-02-10	156.50	159.50	153.00	154.50	123.07	2,229,656
2023-02-09	151.50	161.50	151.50	156.50	124.66	4,991,272

← NewerPage 15 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.