Tung Thih Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	46.050	46.300	45.850	46.200	45.717	80,372
2026-07-22	47.550	47.550	46.000	46.150	45.667	77,287
2026-07-21	45.000	46.000	45.000	45.500	45.024	55,920
2026-07-20	45.050	45.500	44.000	45.050	44.579	118,401
2026-07-17	45.950	45.950	44.650	44.650	44.183	252,433
2026-07-16	46.500	46.700	45.800	46.000	45.519	57,395
2026-07-15	46.000	46.800	45.550	46.500	46.014	72,870
2026-07-14	46.750	46.750	44.800	45.750	45.271	294,050
2026-07-13	48.500	48.550	46.750	46.750	46.261	168,087
2026-07-10	47.500	47.500	47.500	47.500	47.003	0
2026-07-09	47.550	48.100	47.400	47.500	47.003	90,061
2026-07-08	47.600	47.650	47.150	47.500	47.003	94,044
2026-07-07	49.400	49.400	47.250	47.500	47.003	273,856
2026-07-06	49.250	50.800	49.050	49.050	48.537	244,010
2026-07-03	47.700	48.950	47.700	48.700	48.191	286,329
2026-07-02	47.550	47.900	47.250	47.700	47.201	128,725
2026-07-01	48.050	48.050	47.500	47.650	47.152	123,786
2026-06-30	48.850	48.850	47.450	47.700	47.201	321,518
2026-06-29	47.950	48.500	47.650	48.000	47.498	95,290
2026-06-26	49.800	49.900	47.550	47.600	47.102	362,578
2026-06-25	51.400	51.400	49.800	49.800	49.279	179,476
2026-06-24	50.300	51.700	49.950	50.300	49.774	123,869
2026-06-23	52.000	52.000	50.200	50.300	49.774	228,169
2026-06-22	53.500	53.500	51.500	51.800	51.258	240,875
2026-06-18	50.500	52.800	50.500	52.000	51.456	192,110
2026-06-17	49.900	50.300	49.550	50.300	49.774	78,288
2026-06-16	49.700	50.000	49.200	49.950	49.428	111,730
2026-06-15	50.000	50.100	49.450	49.500	48.982	224,800
2026-06-12	49.100	50.000	49.100	49.600	49.081	147,051
2026-06-11	48.750	49.000	47.500	48.600	48.092	192,203
2026-06-10	49.000	50.200	48.600	48.650	48.141	197,596
2026-06-09	49.400	50.100	49.050	50.000	49.477	244,677
2026-06-08	48.600	49.250	48.600	48.850	48.339	529,160
2026-06-05	55.200	55.300	53.700	54.000	53.435	162,936
2026-06-04	55.400	55.700	54.500	54.800	54.227	270,005
2026-06-03	54.100	55.700	53.900	55.600	55.018	508,081
2026-06-02	54.200	54.200	53.500	53.800	53.237	274,039
2026-06-01	56.400	56.400	53.300	54.500	53.930	500,137
2026-05-29	57.600	57.600	54.900	55.500	54.920	657,462
2026-05-28	52.600	56.700	52.600	56.000	55.414	1,335,166
2026-05-27	53.500	54.100	51.600	51.800	51.258	359,152
2026-05-26	53.300	53.900	52.400	52.700	52.149	224,881
2026-05-25	53.500	54.100	53.000	53.100	52.545	352,204
2026-05-22	53.200	53.300	52.600	53.300	52.743	172,907
2026-05-21	53.400	53.400	52.300	52.900	52.347	227,077
2026-05-20	51.400	52.800	51.200	51.600	51.060	125,051
2026-05-19	52.900	52.900	51.300	51.700	51.159	186,553
2026-05-18	52.000	52.500	51.600	52.000	51.456	268,568
2026-05-15	55.500	56.600	53.000	53.000	52.446	513,070
2026-05-14	55.700	56.900	55.100	55.500	54.920	212,055
2026-05-13	56.400	56.400	54.800	55.200	54.623	275,969
2026-05-12	55.800	56.400	54.400	56.400	55.810	332,496
2026-05-11	53.800	55.400	53.800	55.000	54.425	239,400
2026-05-08	55.800	58.000	54.500	54.600	54.029	523,169
2026-05-07	54.300	55.400	53.800	55.100	54.524	264,731
2026-05-06	55.500	55.500	53.800	53.900	53.336	298,673
2026-05-05	54.700	56.000	54.700	55.100	54.524	279,899
2026-05-04	55.200	56.000	54.000	54.100	53.534	287,890
2026-04-30	54.400	55.800	54.400	54.800	54.227	207,201
2026-04-29	54.500	54.900	54.000	54.200	53.633	193,393

← NewerPage 2 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.