Tung Thih Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	153.00	153.50	150.50	151.50	120.68	808,808
2023-02-07	151.00	152.00	149.00	151.50	120.68	704,704
2023-02-06	153.00	155.00	150.00	150.00	119.48	1,216,072
2023-02-03	152.50	155.50	150.50	152.50	121.48	2,153,008
2023-02-02	153.00	153.00	150.00	151.50	120.68	1,630,200
2023-02-01	149.00	151.50	147.00	151.00	120.28	1,706,848
2023-01-31	144.00	149.00	144.00	148.00	117.89	1,766,336
2023-01-30	143.50	145.50	142.00	143.50	114.31	1,750,320
2023-01-17	140.00	140.50	138.50	138.50	110.32	615,472
2023-01-16	139.00	139.50	136.50	139.50	111.12	550,264
2023-01-13	142.00	142.50	138.00	138.00	109.93	711,568
2023-01-12	141.50	141.50	139.00	140.00	111.52	788,216
2023-01-11	142.50	143.00	139.00	140.00	111.52	1,007,864
2023-01-10	144.00	145.50	142.50	143.00	113.91	1,165,736
2023-01-09	145.50	147.50	140.50	143.00	113.91	2,286,856
2023-01-06	142.50	144.50	141.00	144.50	115.10	1,923,064
2023-01-05	139.50	143.50	137.00	142.50	113.51	1,885,312
2023-01-04	136.50	138.50	136.50	138.00	109.93	573,144
2023-01-03	136.50	138.50	134.50	138.00	109.93	584,584
2022-12-30	139.00	140.50	136.00	136.00	108.33	724,152
2022-12-29	136.00	137.00	132.50	135.50	107.93	743,600
2022-12-28	139.00	140.00	135.50	135.50	107.93	1,007,864
2022-12-27	137.50	141.50	137.50	141.00	112.31	760,760
2022-12-26	141.50	142.00	137.00	137.00	109.13	886,600
2022-12-23	138.00	142.00	134.00	141.50	112.71	1,026,168
2022-12-22	141.00	142.50	138.50	140.00	111.52	782,496
2022-12-21	141.50	143.00	138.00	138.50	110.32	1,293,864
2022-12-20	149.00	150.00	140.00	140.50	111.92	1,976,832
2022-12-19	153.00	153.00	149.00	149.00	118.69	1,187,472
2022-12-16	153.50	156.00	151.00	153.00	121.87	1,606,176
2022-12-15	158.00	160.00	156.00	156.50	124.66	1,513,512
2022-12-14	155.50	160.00	155.00	158.00	125.86	2,294,864
2022-12-13	159.00	160.00	153.00	154.00	122.67	3,258,112
2022-12-12	151.00	162.50	150.50	157.00	125.06	4,819,672
2022-12-09	152.50	153.50	149.50	150.00	119.48	1,254,968
2022-12-08	151.50	153.00	149.50	151.00	120.28	1,251,536
2022-12-07	154.00	157.00	149.00	150.00	119.48	2,030,600
2022-12-06	159.00	161.00	154.00	154.50	123.07	1,465,464
2022-12-05	161.50	162.00	159.00	159.50	127.05	1,582,152
2022-12-02	157.50	165.50	157.50	159.50	127.05	6,255,392
2022-12-01	157.50	158.50	155.00	155.50	123.86	2,432,144
2022-11-30	152.00	155.50	152.00	154.00	122.67	1,269,840
2022-11-29	155.00	155.00	152.00	152.50	121.48	1,571,856
2022-11-28	149.50	156.00	149.00	155.00	123.47	2,095,808
2022-11-25	153.50	154.50	149.50	150.00	119.48	1,587,872
2022-11-24	153.50	154.50	151.50	153.00	121.87	2,204,488
2022-11-23	152.00	153.00	150.50	150.50	119.88	1,144,000
2022-11-22	154.00	154.50	150.00	150.50	119.88	1,921,920
2022-11-21	152.00	154.50	150.00	152.00	121.08	1,403,688
2022-11-18	156.50	158.00	151.00	151.00	120.28	3,685,968
2022-11-17	151.50	156.00	149.00	153.50	122.27	4,837,976
2022-11-16	150.50	152.00	145.50	151.50	120.68	3,454,880
2022-11-15	153.00	156.00	149.00	150.00	119.48	6,553,976
2022-11-14	141.00	152.50	139.50	151.50	120.68	7,143,136
2022-11-11	144.50	145.50	139.00	139.00	110.72	2,585,440
2022-11-10	141.50	144.00	138.50	139.00	110.72	1,807,520
2022-11-09	143.50	145.00	141.50	142.00	113.11	1,769,768
2022-11-08	145.00	146.50	140.50	141.50	112.71	2,191,904
2022-11-07	145.50	145.50	141.00	144.00	114.70	1,749,176
2022-11-04	141.00	144.50	140.00	144.00	114.70	1,764,048

← NewerPage 16 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.