Tung Thih Electronic Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-15 | 151.00 | 158.50 | 150.00 | 158.50 | 124.30 | 3,329,040 |
| 2022-02-14 | 148.00 | 148.00 | 144.00 | 144.50 | 113.32 | 597,168 |
| 2022-02-11 | 150.00 | 153.00 | 149.00 | 151.00 | 118.42 | 395,824 |
| 2022-02-10 | 155.00 | 155.50 | 150.50 | 151.00 | 118.42 | 466,752 |
| 2022-02-09 | 152.00 | 155.00 | 150.00 | 153.50 | 120.38 | 753,896 |
| 2022-02-08 | 147.00 | 154.00 | 147.00 | 152.00 | 119.20 | 976,976 |
| 2022-02-07 | 142.50 | 147.00 | 141.00 | 147.00 | 115.28 | 543,400 |
| 2022-01-26 | 138.50 | 143.00 | 138.50 | 140.50 | 110.18 | 819,104 |
| 2022-01-25 | 144.50 | 145.00 | 138.00 | 138.50 | 108.62 | 1,254,968 |
| 2022-01-24 | 147.00 | 147.50 | 140.50 | 145.50 | 114.11 | 943,800 |
| 2022-01-21 | 150.50 | 153.50 | 147.50 | 147.50 | 115.67 | 1,346,488 |
| 2022-01-20 | 145.00 | 154.50 | 142.00 | 154.50 | 121.16 | 1,630,200 |
| 2022-01-19 | 149.50 | 150.00 | 144.00 | 145.50 | 114.11 | 1,598,168 |
| 2022-01-18 | 154.50 | 156.00 | 152.00 | 152.00 | 119.20 | 520,520 |
| 2022-01-17 | 152.50 | 155.00 | 150.50 | 154.50 | 121.16 | 957,528 |
| 2022-01-14 | 159.50 | 159.50 | 151.50 | 153.00 | 119.99 | 1,702,272 |
| 2022-01-13 | 159.00 | 162.00 | 156.50 | 161.50 | 126.65 | 703,560 |
| 2022-01-12 | 164.00 | 166.00 | 157.00 | 158.50 | 124.30 | 1,252,680 |
| 2022-01-11 | 168.50 | 172.00 | 164.00 | 164.00 | 128.61 | 1,283,568 |
| 2022-01-10 | 164.00 | 168.50 | 161.00 | 165.50 | 129.79 | 466,752 |
| 2022-01-07 | 168.00 | 168.50 | 162.00 | 164.00 | 128.61 | 713,856 |
| 2022-01-06 | 169.00 | 169.00 | 166.50 | 167.50 | 131.36 | 466,752 |
| 2022-01-05 | 175.50 | 176.00 | 170.00 | 170.50 | 133.71 | 600,600 |
| 2022-01-04 | 180.00 | 180.00 | 175.00 | 175.00 | 137.24 | 478,192 |
| 2022-01-03 | 177.50 | 181.00 | 176.50 | 176.50 | 138.42 | 648,648 |
| 2021-12-30 | 177.00 | 178.00 | 175.00 | 175.00 | 137.24 | 406,120 |
| 2021-12-29 | 177.00 | 177.50 | 175.00 | 177.00 | 138.81 | 343,200 |
| 2021-12-28 | 180.00 | 182.50 | 176.00 | 177.00 | 138.81 | 866,008 |
| 2021-12-27 | 174.00 | 179.00 | 173.50 | 178.00 | 139.59 | 461,032 |
| 2021-12-24 | 182.50 | 184.00 | 176.00 | 176.50 | 138.42 | 1,805,232 |
| 2021-12-23 | 172.50 | 183.50 | 172.00 | 180.50 | 141.55 | 3,199,768 |
| 2021-12-22 | 169.50 | 172.50 | 169.00 | 169.50 | 132.93 | 721,864 |
| 2021-12-21 | 167.00 | 169.00 | 164.00 | 167.50 | 131.36 | 706,992 |
| 2021-12-20 | 170.50 | 170.50 | 166.50 | 167.00 | 130.97 | 630,344 |
| 2021-12-17 | 171.50 | 174.00 | 169.00 | 170.50 | 133.71 | 411,840 |
| 2021-12-16 | 173.00 | 176.00 | 170.50 | 173.50 | 136.06 | 954,096 |
| 2021-12-15 | 166.50 | 173.00 | 166.50 | 171.50 | 134.50 | 684,112 |
| 2021-12-14 | 169.00 | 169.50 | 165.00 | 168.00 | 131.75 | 880,880 |
| 2021-12-13 | 177.50 | 178.00 | 170.00 | 170.00 | 133.32 | 1,447,160 |
| 2021-12-10 | 179.00 | 180.00 | 176.50 | 177.50 | 139.20 | 369,512 |
| 2021-12-09 | 182.50 | 182.50 | 177.50 | 179.00 | 140.38 | 448,448 |
| 2021-12-08 | 182.50 | 182.50 | 179.50 | 180.00 | 141.16 | 418,704 |
| 2021-12-07 | 181.00 | 183.00 | 178.00 | 179.50 | 140.77 | 596,024 |
| 2021-12-06 | 179.50 | 179.50 | 177.00 | 179.00 | 140.38 | 355,784 |
| 2021-12-03 | 177.00 | 181.00 | 177.00 | 179.50 | 140.77 | 757,328 |
| 2021-12-02 | 181.00 | 181.50 | 175.00 | 175.00 | 137.24 | 1,097,096 |
| 2021-12-01 | 183.00 | 183.00 | 176.50 | 178.00 | 139.59 | 1,367,080 |
| 2021-11-30 | 188.00 | 188.50 | 182.00 | 183.00 | 143.51 | 764,192 |
| 2021-11-29 | 181.00 | 185.50 | 174.50 | 182.50 | 143.12 | 1,287,000 |
| 2021-11-26 | 190.00 | 190.50 | 185.50 | 185.50 | 145.47 | 1,055,912 |
| 2021-11-25 | 190.50 | 197.00 | 190.00 | 191.00 | 149.79 | 2,265,120 |
| 2021-11-24 | 190.00 | 191.00 | 185.50 | 186.50 | 146.26 | 874,016 |
| 2021-11-23 | 193.00 | 193.00 | 188.00 | 190.00 | 149.00 | 1,038,752 |
| 2021-11-22 | 188.00 | 194.00 | 185.50 | 193.50 | 151.75 | 1,373,944 |
| 2021-11-19 | 191.50 | 194.00 | 186.00 | 187.50 | 147.04 | 1,576,432 |
| 2021-11-18 | 194.00 | 196.50 | 192.00 | 192.00 | 150.57 | 984,984 |
| 2021-11-17 | 194.00 | 197.00 | 191.50 | 193.50 | 151.75 | 1,396,824 |
| 2021-11-16 | 201.00 | 202.00 | 191.50 | 191.50 | 150.18 | 1,742,312 |
| 2021-11-15 | 200.00 | 202.50 | 198.00 | 200.50 | 157.24 | 957,528 |
| 2021-11-12 | 202.00 | 205.00 | 197.00 | 198.00 | 155.28 | 1,428,856 |
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.