Tung Thih Electronic Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 137.00 | 142.00 | 136.50 | 142.00 | 113.11 | 1,975,688 |
| 2022-11-02 | 139.50 | 142.50 | 138.00 | 139.50 | 111.12 | 2,598,024 |
| 2022-11-01 | 133.00 | 140.00 | 132.50 | 140.00 | 111.52 | 2,991,560 |
| 2022-10-31 | 131.00 | 134.50 | 130.50 | 134.00 | 106.74 | 1,725,152 |
| 2022-10-28 | 133.00 | 133.50 | 128.00 | 128.50 | 102.36 | 1,901,328 |
| 2022-10-27 | 130.00 | 135.00 | 130.00 | 134.00 | 106.74 | 2,228,512 |
| 2022-10-26 | 131.00 | 131.00 | 126.50 | 128.50 | 102.36 | 2,719,288 |
| 2022-10-25 | 134.00 | 134.50 | 129.50 | 129.50 | 103.15 | 1,912,768 |
| 2022-10-24 | 136.00 | 138.00 | 132.00 | 133.00 | 105.94 | 2,644,928 |
| 2022-10-21 | 133.50 | 137.50 | 131.00 | 132.00 | 105.15 | 3,499,496 |
| 2022-10-20 | 137.50 | 137.50 | 131.50 | 135.00 | 107.54 | 3,644,784 |
| 2022-10-19 | 141.50 | 144.50 | 139.00 | 139.00 | 110.72 | 2,872,584 |
| 2022-10-18 | 146.00 | 147.00 | 139.50 | 140.00 | 111.52 | 3,411,408 |
| 2022-10-17 | 141.00 | 143.50 | 135.50 | 142.50 | 113.51 | 4,978,688 |
| 2022-10-14 | 150.00 | 153.00 | 146.50 | 146.50 | 116.70 | 5,165,160 |
| 2022-10-13 | 154.50 | 155.50 | 142.00 | 144.00 | 114.70 | 6,219,928 |
| 2022-10-12 | 150.50 | 157.50 | 147.50 | 156.00 | 124.26 | 5,341,336 |
| 2022-10-11 | 155.00 | 156.50 | 148.00 | 150.00 | 119.48 | 5,961,384 |
| 2022-10-07 | 162.50 | 165.50 | 159.50 | 159.50 | 127.05 | 6,396,104 |
| 2022-10-06 | 165.00 | 168.00 | 159.00 | 161.50 | 128.64 | 10,663,224 |
| 2022-10-05 | 172.50 | 175.00 | 166.00 | 166.00 | 132.23 | 12,847,120 |
| 2022-10-04 | 176.50 | 177.50 | 170.50 | 175.50 | 139.80 | 5,119,400 |
| 2022-10-03 | 174.50 | 178.50 | 172.00 | 172.00 | 137.01 | 4,388,384 |
| 2022-09-30 | 170.00 | 179.50 | 158.50 | 178.00 | 141.79 | 8,547,968 |
| 2022-09-29 | 172.00 | 175.50 | 170.50 | 173.00 | 137.80 | 3,894,176 |
| 2022-09-28 | 169.50 | 172.50 | 166.00 | 167.00 | 133.03 | 4,130,984 |
| 2022-09-27 | 168.00 | 172.50 | 166.50 | 172.00 | 137.01 | 3,544,112 |
| 2022-09-26 | 169.50 | 174.00 | 164.50 | 165.50 | 131.83 | 4,387,240 |
| 2022-09-23 | 180.00 | 181.00 | 172.00 | 173.00 | 137.80 | 4,307,160 |
| 2022-09-22 | 177.00 | 183.00 | 175.00 | 182.00 | 144.97 | 5,468,320 |
| 2022-09-21 | 173.00 | 180.00 | 172.00 | 180.00 | 143.38 | 5,048,472 |
| 2022-09-20 | 184.00 | 186.00 | 170.00 | 176.00 | 140.19 | 9,695,400 |
| 2022-09-19 | 183.50 | 186.50 | 181.00 | 183.00 | 145.77 | 3,266,120 |
| 2022-09-16 | 185.50 | 192.00 | 181.50 | 185.00 | 147.36 | 8,030,880 |
| 2022-09-15 | 195.00 | 197.00 | 186.00 | 186.00 | 148.16 | 6,653,504 |
| 2022-09-14 | 189.00 | 197.50 | 188.00 | 195.50 | 155.73 | 7,878,728 |
| 2022-09-13 | 194.50 | 197.50 | 192.00 | 194.50 | 154.93 | 7,995,416 |
| 2022-09-12 | 191.50 | 193.00 | 186.50 | 193.00 | 153.74 | 7,327,320 |
| 2022-09-08 | 192.00 | 193.00 | 185.00 | 191.50 | 152.54 | 14,507,064 |
| 2022-09-07 | 179.00 | 189.00 | 173.50 | 186.00 | 148.16 | 9,082,216 |
| 2022-09-06 | 181.50 | 184.50 | 178.50 | 181.00 | 144.18 | 4,823,104 |
| 2022-09-05 | 188.00 | 188.00 | 179.00 | 179.00 | 142.58 | 4,138,992 |
| 2022-09-02 | 187.00 | 188.50 | 182.50 | 185.00 | 147.36 | 6,758,752 |
| 2022-09-01 | 181.00 | 187.50 | 181.00 | 186.00 | 148.16 | 6,161,584 |
| 2022-08-31 | 185.00 | 186.50 | 180.50 | 182.50 | 145.37 | 8,385,520 |
| 2022-08-30 | 176.00 | 183.50 | 173.50 | 183.50 | 146.17 | 8,935,784 |
| 2022-08-29 | 167.50 | 178.50 | 166.00 | 175.00 | 139.40 | 6,726,720 |
| 2022-08-26 | 179.00 | 184.00 | 172.00 | 173.00 | 137.80 | 8,574,280 |
| 2022-08-25 | 175.00 | 178.50 | 173.00 | 178.00 | 141.79 | 7,597,304 |
| 2022-08-24 | 174.00 | 177.50 | 167.00 | 173.00 | 137.80 | 20,785,336 |
| 2022-08-23 | 155.50 | 172.00 | 154.50 | 172.00 | 137.01 | 10,500,776 |
| 2022-08-22 | 160.00 | 161.50 | 158.50 | 159.50 | 127.05 | 1,081,080 |
| 2022-08-19 | 160.50 | 166.00 | 160.00 | 162.00 | 129.04 | 3,577,288 |
| 2022-08-18 | 155.50 | 161.00 | 153.00 | 159.00 | 126.65 | 1,563,848 |
| 2022-08-17 | 158.50 | 160.50 | 156.50 | 157.00 | 125.06 | 1,029,600 |
| 2022-08-16 | 161.50 | 163.50 | 157.00 | 157.00 | 125.06 | 3,356,496 |
| 2022-08-15 | 153.50 | 162.50 | 152.50 | 161.50 | 126.65 | 3,715,712 |
| 2022-08-12 | 152.00 | 154.00 | 150.50 | 152.00 | 119.20 | 845,416 |
| 2022-08-11 | 153.50 | 154.50 | 150.00 | 150.00 | 117.63 | 1,383,096 |
| 2022-08-10 | 148.50 | 153.00 | 148.00 | 150.00 | 117.63 | 1,134,848 |
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.