Tung Thih Electronic Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 153.00 | 156.50 | 151.50 | 155.50 | 121.95 | 1,734,304 |
| 2022-05-16 | 155.50 | 156.50 | 150.50 | 151.00 | 118.42 | 2,142,712 |
| 2022-05-13 | 148.00 | 156.50 | 148.00 | 151.50 | 118.81 | 3,777,488 |
| 2022-05-12 | 146.50 | 151.00 | 144.00 | 144.00 | 112.93 | 1,601,600 |
| 2022-05-11 | 151.00 | 152.50 | 148.00 | 148.00 | 116.07 | 1,621,048 |
| 2022-05-10 | 141.00 | 153.00 | 141.00 | 153.00 | 119.99 | 2,485,912 |
| 2022-05-09 | 157.50 | 157.50 | 147.50 | 147.50 | 115.67 | 2,527,096 |
| 2022-05-06 | 157.00 | 160.50 | 156.50 | 158.00 | 123.91 | 1,698,840 |
| 2022-05-05 | 164.00 | 167.00 | 160.50 | 163.00 | 127.83 | 3,283,280 |
| 2022-05-04 | 161.00 | 163.00 | 158.50 | 159.00 | 124.69 | 3,258,112 |
| 2022-05-03 | 153.00 | 159.00 | 152.50 | 158.50 | 124.30 | 3,709,992 |
| 2022-04-29 | 155.00 | 157.00 | 152.00 | 153.00 | 119.99 | 1,809,808 |
| 2022-04-28 | 152.00 | 157.50 | 151.00 | 151.00 | 118.42 | 2,824,536 |
| 2022-04-27 | 137.50 | 155.50 | 137.50 | 151.50 | 118.81 | 3,425,136 |
| 2022-04-26 | 157.50 | 161.50 | 150.00 | 150.00 | 117.63 | 3,333,616 |
| 2022-04-25 | 165.00 | 165.00 | 152.00 | 152.50 | 119.59 | 3,339,336 |
| 2022-04-22 | 168.50 | 171.00 | 164.50 | 167.00 | 130.97 | 5,040,464 |
| 2022-04-21 | 174.50 | 177.00 | 170.50 | 171.50 | 134.50 | 7,749,456 |
| 2022-04-20 | 170.00 | 175.00 | 166.50 | 174.50 | 136.85 | 7,122,544 |
| 2022-04-19 | 166.50 | 172.50 | 166.00 | 166.00 | 130.18 | 7,352,488 |
| 2022-04-18 | 166.50 | 172.50 | 163.50 | 164.00 | 128.61 | 8,943,792 |
| 2022-04-15 | 172.00 | 177.50 | 166.50 | 176.50 | 138.42 | 11,315,304 |
| 2022-04-14 | 170.00 | 180.00 | 168.50 | 175.50 | 137.63 | 22,405,240 |
| 2022-04-13 | 167.00 | 169.50 | 162.00 | 168.00 | 131.75 | 21,736,000 |
| 2022-04-12 | 149.00 | 162.00 | 148.50 | 162.00 | 127.04 | 9,371,648 |
| 2022-04-11 | 155.00 | 155.00 | 146.00 | 147.50 | 115.67 | 5,089,656 |
| 2022-04-08 | 163.00 | 167.50 | 156.50 | 156.50 | 122.73 | 9,599,304 |
| 2022-04-07 | 167.00 | 171.50 | 162.00 | 162.50 | 127.44 | 25,518,064 |
| 2022-04-06 | 150.00 | 165.50 | 148.00 | 165.50 | 129.79 | 11,142,560 |
| 2022-04-01 | 149.50 | 150.50 | 147.00 | 150.50 | 118.03 | 2,954,952 |
| 2022-03-31 | 149.00 | 153.50 | 148.00 | 151.00 | 118.42 | 6,386,952 |
| 2022-03-30 | 142.50 | 154.00 | 142.00 | 152.00 | 119.20 | 16,731,000 |
| 2022-03-29 | 129.50 | 140.00 | 129.00 | 140.00 | 109.79 | 2,751,320 |
| 2022-03-28 | 130.00 | 130.00 | 126.50 | 127.50 | 99.989 | 547,976 |
| 2022-03-25 | 134.50 | 135.00 | 131.00 | 131.00 | 102.73 | 670,384 |
| 2022-03-24 | 130.50 | 134.00 | 129.00 | 132.50 | 103.91 | 798,512 |
| 2022-03-23 | 133.00 | 133.00 | 130.00 | 130.50 | 102.34 | 885,456 |
| 2022-03-22 | 128.00 | 131.50 | 127.50 | 130.00 | 101.95 | 768,768 |
| 2022-03-21 | 128.00 | 129.00 | 126.50 | 127.00 | 99.597 | 734,448 |
| 2022-03-18 | 128.00 | 129.00 | 125.00 | 126.00 | 98.813 | 820,248 |
| 2022-03-17 | 129.00 | 131.00 | 127.00 | 128.00 | 100.38 | 1,245,816 |
| 2022-03-16 | 128.00 | 128.50 | 124.50 | 126.00 | 98.813 | 656,656 |
| 2022-03-15 | 132.50 | 132.50 | 124.50 | 124.50 | 97.636 | 856,856 |
| 2022-03-14 | 133.50 | 135.00 | 130.50 | 132.00 | 103.52 | 469,040 |
| 2022-03-11 | 131.00 | 132.50 | 131.00 | 131.50 | 103.13 | 470,184 |
| 2022-03-10 | 134.50 | 138.00 | 133.00 | 134.00 | 105.09 | 538,824 |
| 2022-03-09 | 132.50 | 132.50 | 129.00 | 130.50 | 102.34 | 600,600 |
| 2022-03-08 | 128.50 | 134.00 | 128.50 | 129.00 | 101.17 | 991,848 |
| 2022-03-07 | 140.50 | 140.50 | 131.50 | 133.50 | 104.69 | 1,124,552 |
| 2022-03-04 | 144.00 | 144.50 | 142.00 | 142.50 | 111.75 | 487,344 |
| 2022-03-03 | 148.50 | 149.00 | 144.50 | 145.50 | 114.11 | 576,576 |
| 2022-03-02 | 145.50 | 146.50 | 143.00 | 146.00 | 114.50 | 450,736 |
| 2022-03-01 | 144.00 | 148.50 | 143.50 | 146.00 | 114.50 | 823,680 |
| 2022-02-25 | 142.00 | 143.50 | 140.00 | 142.00 | 111.36 | 518,232 |
| 2022-02-24 | 145.00 | 145.50 | 139.00 | 140.00 | 109.79 | 1,639,352 |
| 2022-02-23 | 147.00 | 148.50 | 145.00 | 147.00 | 115.28 | 544,544 |
| 2022-02-22 | 149.50 | 150.00 | 145.50 | 146.50 | 114.89 | 733,304 |
| 2022-02-21 | 151.50 | 152.00 | 149.50 | 150.50 | 118.03 | 512,512 |
| 2022-02-18 | 148.00 | 153.50 | 145.50 | 153.50 | 120.38 | 1,025,024 |
| 2022-02-17 | 157.00 | 159.50 | 150.00 | 150.50 | 118.03 | 2,442,440 |
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.