Tung Thih Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	62.700	66.000	61.600	63.500	62.836	1,040,368
2026-01-19	62.800	63.500	61.900	62.400	61.747	199,559
2026-01-16	60.200	62.500	60.200	62.000	61.352	297,838
2026-01-15	61.600	61.600	60.300	60.500	59.867	115,869
2026-01-14	60.000	61.300	60.000	61.300	60.659	206,761
2026-01-13	60.900	60.900	59.600	59.800	59.175	192,668
2026-01-12	60.100	60.800	60.100	60.400	59.768	129,209
2026-01-09	61.000	61.700	59.900	60.400	59.768	226,333
2026-01-08	62.200	62.600	61.000	61.000	60.362	87,037
2026-01-07	61.000	62.200	61.000	62.100	61.450	122,815
2026-01-06	60.000	61.000	60.000	60.900	60.263	115,873
2026-01-05	62.800	62.900	60.200	60.400	59.768	324,883
2026-01-02	63.500	63.500	62.800	62.800	62.143	168,269
2025-12-31	64.000	64.300	63.200	63.500	62.836	112,760
2025-12-30	64.400	64.400	62.900	63.200	62.539	223,685
2025-12-29	63.000	65.700	63.000	64.100	63.430	309,258
2025-12-26	63.000	63.100	61.800	63.000	62.341	248,214
2025-12-24	63.300	63.300	62.800	63.300	62.638	84,272
2025-12-23	63.800	63.800	62.800	62.900	62.242	181,592
2025-12-22	64.300	64.300	63.400	64.000	63.331	140,100
2025-12-19	64.000	64.200	63.200	63.700	63.034	68,246
2025-12-18	64.500	64.500	62.500	63.300	62.638	116,867
2025-12-17	65.000	65.800	63.700	63.800	63.133	169,626
2025-12-16	65.700	66.100	63.100	63.700	63.034	180,369
2025-12-15	65.000	67.900	65.000	65.200	64.518	428,123
2025-12-12	65.000	65.900	64.600	65.000	64.320	109,093
2025-12-11	66.800	67.200	64.500	64.600	63.924	194,515
2025-12-10	64.300	66.500	64.300	66.400	65.705	231,424
2025-12-09	64.600	64.600	63.900	64.400	63.726	60,016
2025-12-08	63.500	65.200	63.500	64.700	64.023	79,058
2025-12-05	64.700	65.200	63.600	63.600	62.935	97,288
2025-12-04	65.700	65.900	64.700	64.700	64.023	74,667
2025-12-03	65.800	66.400	65.100	65.600	64.914	192,222
2025-12-02	63.400	64.900	63.200	64.800	64.122	111,246
2025-12-01	64.800	64.800	63.000	63.400	62.737	226,841
2025-11-28	64.400	65.900	63.900	64.800	64.122	105,400
2025-11-27	65.000	65.500	64.300	64.500	63.825	59,902
2025-11-26	63.500	65.300	63.500	64.500	63.825	142,488
2025-11-25	63.000	64.400	63.000	63.600	62.935	121,308
2025-11-24	63.200	64.400	62.600	62.600	61.945	162,124
2025-11-21	64.000	64.900	62.700	63.200	62.539	257,053
2025-11-20	65.000	66.200	64.600	64.900	64.221	120,662
2025-11-19	65.400	66.700	63.800	64.000	63.331	221,963
2025-11-18	67.800	67.800	65.500	65.500	64.815	309,561
2025-11-17	69.900	70.200	67.600	68.300	67.586	290,487
2025-11-14	68.900	70.900	68.800	70.000	69.268	179,401
2025-11-13	72.200	72.600	69.700	70.400	69.664	461,829
2025-11-12	73.300	73.500	71.100	71.100	70.356	334,847
2025-11-11	71.200	73.200	71.200	72.500	71.742	444,815
2025-11-10	70.800	71.800	69.100	70.200	69.466	304,363
2025-11-07	72.200	72.800	69.200	70.400	69.664	604,893
2025-11-06	74.800	77.000	72.600	73.500	72.731	1,024,829
2025-11-05	75.200	77.300	74.100	75.300	74.512	826,428
2025-11-04	74.500	78.800	74.500	76.500	75.700	1,421,644
2025-11-03	73.300	77.900	73.000	74.500	73.721	1,493,124
2025-10-31	68.300	73.600	68.300	73.100	72.335	1,260,610
2025-10-30	68.700	71.100	67.200	68.300	67.586	677,528
2025-10-29	66.100	68.000	65.400	68.000	67.289	172,712
2025-10-28	67.700	67.700	65.800	65.800	65.112	120,945
2025-10-27	68.600	68.600	66.400	66.800	66.101	163,061

← NewerPage 4 of 5 · 244 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.