Tung Thih Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	54.700	55.500	54.100	54.500	53.930	204,027
2026-04-27	57.400	57.400	54.500	55.200	54.623	370,006
2026-04-24	61.700	61.700	56.200	57.200	56.602	513,528
2026-04-23	62.400	62.400	56.000	60.200	59.570	827,509
2026-04-22	62.000	64.300	61.000	61.200	60.560	724,092
2026-04-21	63.700	63.700	60.600	61.200	60.560	814,135
2026-04-20	59.800	65.000	59.300	63.000	62.341	2,132,749
2026-04-17	54.600	59.500	54.000	59.500	58.878	936,609
2026-04-16	54.600	56.000	54.000	54.100	53.534	331,309
2026-04-15	55.600	55.800	54.100	54.100	53.534	339,353
2026-04-14	54.500	55.400	54.000	55.200	54.623	501,384
2026-04-13	56.700	56.700	53.000	53.800	53.237	955,867
2026-04-10	54.400	58.100	53.900	57.000	56.404	1,146,808
2026-04-09	54.300	54.500	52.400	52.900	52.347	273,048
2026-04-08	54.900	55.600	53.600	53.800	53.237	453,591
2026-04-07	56.000	56.400	52.800	53.700	53.138	494,735
2026-04-02	58.800	59.400	54.900	55.400	54.821	1,305,631
2026-04-01	58.800	63.300	58.100	59.600	58.977	5,355,421
2026-03-31	52.500	57.700	52.300	57.700	57.096	1,945,980
2026-03-30	47.800	52.500	47.500	52.500	51.951	655,914
2026-03-27	47.000	47.800	46.000	47.800	47.300	156,506
2026-03-26	45.600	47.750	45.600	46.850	46.360	187,144
2026-03-25	45.700	46.300	45.150	45.950	45.469	122,160
2026-03-24	46.050	46.450	45.050	45.550	45.074	106,372
2026-03-23	45.100	46.100	44.500	45.950	45.469	227,406
2026-03-20	46.050	46.300	45.100	45.650	45.173	256,858
2026-03-19	47.700	47.700	46.000	46.050	45.568	237,301
2026-03-18	49.000	49.000	47.400	47.700	47.201	245,161
2026-03-17	48.250	48.700	48.100	48.400	47.894	130,576
2026-03-16	48.700	48.700	47.800	48.250	47.745	122,178
2026-03-13	48.350	49.400	48.350	48.700	48.191	88,573
2026-03-12	49.100	50.000	48.600	50.000	49.477	141,640
2026-03-11	48.000	49.400	48.000	49.100	48.586	150,363
2026-03-10	49.500	49.500	47.000	47.500	47.003	110,732
2026-03-09	47.300	47.300	45.650	46.800	46.311	250,144
2026-03-06	48.600	49.200	47.950	48.800	48.290	90,771
2026-03-05	47.450	48.950	47.450	48.650	48.141	211,883
2026-03-04	49.000	49.000	46.400	46.800	46.311	370,144
2026-03-03	51.000	51.500	49.600	49.800	49.279	279,720
2026-03-02	50.900	51.300	50.200	50.900	50.368	215,330
2026-02-26	51.900	52.000	51.200	51.600	51.060	197,596
2026-02-25	53.400	53.400	51.900	52.000	51.456	251,889
2026-02-24	52.700	52.900	52.300	52.800	52.248	210,471
2026-02-23	51.900	52.600	51.200	52.400	51.852	168,131
2026-02-11	52.000	52.400	51.700	51.900	51.357	116,093
2026-02-10	51.500	52.200	51.300	52.200	51.654	169,892
2026-02-09	52.500	52.500	51.000	51.500	50.961	193,890
2026-02-06	52.800	52.800	50.900	51.800	51.258	241,002
2026-02-05	54.600	54.600	53.300	53.300	52.743	222,232
2026-02-04	53.700	54.400	53.500	54.300	53.732	203,858
2026-02-03	54.300	54.600	53.100	53.700	53.138	230,494
2026-02-02	56.200	56.200	53.700	53.900	53.336	286,003
2026-01-30	56.900	56.900	55.300	56.400	55.810	249,902
2026-01-29	58.500	58.500	56.800	57.100	56.503	412,440
2026-01-28	59.500	59.900	58.400	58.500	57.888	296,545
2026-01-27	60.600	60.700	59.200	59.200	58.581	322,602
2026-01-26	60.400	60.900	60.100	60.400	59.768	117,507
2026-01-23	61.100	61.100	60.000	60.300	59.669	224,672
2026-01-22	60.900	61.500	60.200	60.800	60.164	179,248
2026-01-21	63.000	63.000	60.800	60.800	60.164	270,775

← NewerPage 3 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.