Tung Thih Electronic Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 147.50 | 151.00 | 146.50 | 150.00 | 117.63 | 1,634,776 |
| 2022-08-08 | 146.50 | 148.50 | 142.50 | 147.50 | 115.67 | 1,451,736 |
| 2022-08-05 | 142.00 | 149.00 | 141.50 | 148.50 | 116.46 | 1,941,368 |
| 2022-08-04 | 145.00 | 145.00 | 137.00 | 141.00 | 110.58 | 1,737,736 |
| 2022-08-03 | 146.50 | 148.00 | 142.50 | 144.00 | 112.93 | 1,038,752 |
| 2022-08-02 | 149.00 | 149.00 | 144.00 | 146.50 | 114.89 | 1,248,104 |
| 2022-08-01 | 150.00 | 150.00 | 146.00 | 149.00 | 116.85 | 1,060,488 |
| 2022-07-29 | 150.50 | 151.50 | 148.00 | 150.00 | 117.63 | 1,338,480 |
| 2022-07-28 | 151.00 | 152.50 | 146.50 | 147.50 | 115.67 | 1,775,488 |
| 2022-07-27 | 145.00 | 149.50 | 143.50 | 149.00 | 116.85 | 1,567,280 |
| 2022-07-26 | 149.00 | 149.00 | 143.00 | 144.00 | 112.93 | 2,148,432 |
| 2022-07-25 | 153.00 | 154.00 | 147.50 | 150.00 | 117.63 | 2,234,232 |
| 2022-07-22 | 161.00 | 166.00 | 154.00 | 154.00 | 120.77 | 6,361,784 |
| 2022-07-21 | 155.00 | 158.00 | 152.00 | 156.50 | 122.73 | 2,183,896 |
| 2022-07-20 | 156.00 | 156.50 | 152.50 | 153.50 | 120.38 | 2,202,200 |
| 2022-07-19 | 153.50 | 155.00 | 151.50 | 152.00 | 119.20 | 954,096 |
| 2022-07-18 | 154.00 | 156.50 | 152.50 | 154.00 | 120.77 | 1,766,336 |
| 2022-07-15 | 151.50 | 153.00 | 148.00 | 152.50 | 119.59 | 2,158,728 |
| 2022-07-14 | 145.00 | 150.50 | 143.00 | 150.50 | 118.03 | 2,304,016 |
| 2022-07-13 | 153.00 | 154.00 | 145.50 | 145.50 | 114.11 | 3,043,040 |
| 2022-07-12 | 148.50 | 149.50 | 143.00 | 148.00 | 116.07 | 2,916,056 |
| 2022-07-11 | 148.50 | 151.00 | 145.00 | 151.00 | 118.42 | 3,165,448 |
| 2022-07-08 | 140.50 | 149.50 | 138.00 | 146.50 | 114.89 | 5,186,896 |
| 2022-07-07 | 131.50 | 140.50 | 126.00 | 139.50 | 109.40 | 7,317,024 |
| 2022-07-06 | 148.00 | 148.00 | 132.50 | 132.50 | 103.91 | 3,796,936 |
| 2022-07-05 | 149.50 | 150.50 | 140.00 | 147.00 | 115.28 | 2,483,624 |
| 2022-07-04 | 146.50 | 149.50 | 144.00 | 145.00 | 113.71 | 1,834,976 |
| 2022-07-01 | 153.50 | 158.50 | 143.50 | 144.00 | 112.93 | 4,013,152 |
| 2022-06-30 | 163.50 | 163.50 | 153.00 | 153.00 | 119.99 | 2,789,072 |
| 2022-06-29 | 166.00 | 166.50 | 160.50 | 164.00 | 128.61 | 2,131,272 |
| 2022-06-28 | 167.50 | 172.00 | 165.00 | 168.50 | 132.14 | 3,350,776 |
| 2022-06-27 | 163.00 | 168.50 | 162.50 | 166.50 | 130.57 | 2,278,848 |
| 2022-06-24 | 159.00 | 162.50 | 157.00 | 160.00 | 125.48 | 2,396,680 |
| 2022-06-23 | 154.00 | 161.00 | 150.50 | 158.50 | 124.30 | 2,934,360 |
| 2022-06-22 | 159.00 | 159.00 | 150.00 | 152.00 | 119.20 | 2,481,336 |
| 2022-06-21 | 154.00 | 158.00 | 151.00 | 157.00 | 123.12 | 2,068,352 |
| 2022-06-20 | 167.50 | 167.50 | 150.50 | 151.00 | 118.42 | 5,626,192 |
| 2022-06-17 | 162.00 | 167.00 | 161.00 | 165.00 | 129.40 | 3,335,904 |
| 2022-06-16 | 174.50 | 177.00 | 162.50 | 162.50 | 127.44 | 4,260,256 |
| 2022-06-15 | 169.00 | 172.50 | 168.50 | 169.50 | 132.93 | 2,509,936 |
| 2022-06-14 | 172.00 | 173.50 | 163.50 | 170.50 | 133.71 | 4,928,352 |
| 2022-06-13 | 169.00 | 173.00 | 168.00 | 172.50 | 135.28 | 2,600,312 |
| 2022-06-10 | 175.00 | 176.00 | 173.00 | 175.00 | 137.24 | 2,902,328 |
| 2022-06-09 | 171.00 | 178.00 | 170.00 | 178.00 | 139.59 | 4,137,848 |
| 2022-06-08 | 172.50 | 178.50 | 171.00 | 171.00 | 134.10 | 4,500,496 |
| 2022-06-07 | 170.00 | 175.50 | 170.00 | 170.00 | 133.32 | 3,116,256 |
| 2022-06-06 | 178.50 | 178.50 | 169.00 | 172.00 | 134.89 | 5,685,680 |
| 2022-06-02 | 178.50 | 181.50 | 174.00 | 178.00 | 139.59 | 6,803,368 |
| 2022-06-01 | 180.00 | 187.50 | 177.50 | 179.00 | 140.38 | 9,666,800 |
| 2022-05-31 | 180.50 | 184.50 | 178.50 | 180.50 | 141.55 | 10,905,752 |
| 2022-05-30 | 186.00 | 192.00 | 183.00 | 188.50 | 147.83 | 14,615,744 |
| 2022-05-27 | 183.00 | 190.50 | 180.50 | 182.50 | 143.12 | 25,475,736 |
| 2022-05-26 | 173.00 | 179.00 | 172.50 | 177.50 | 139.20 | 13,172,016 |
| 2022-05-25 | 170.00 | 179.50 | 167.50 | 173.00 | 135.67 | 15,732,288 |
| 2022-05-24 | 173.50 | 174.00 | 164.50 | 166.00 | 130.18 | 6,791,928 |
| 2022-05-23 | 170.00 | 175.00 | 168.00 | 173.50 | 136.06 | 13,639,912 |
| 2022-05-20 | 159.50 | 172.50 | 157.50 | 171.50 | 134.50 | 15,527,512 |
| 2022-05-19 | 150.50 | 157.50 | 150.00 | 157.00 | 123.12 | 1,562,704 |
| 2022-05-18 | 158.50 | 159.00 | 154.00 | 154.50 | 121.16 | 1,511,224 |
| 2022-05-17 | 153.00 | 156.50 | 151.50 | 155.50 | 121.95 | 1,734,304 |
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.