Tung Thih Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	59.500	60.400	58.700	58.700	55.852	96,781
2025-07-28	59.300	59.800	58.900	59.400	56.518	58,668
2025-07-25	60.500	60.500	59.400	59.600	56.708	65,123
2025-07-24	60.700	60.700	58.800	60.500	57.565	108,473
2025-07-23	58.100	60.300	58.100	59.900	56.994	155,064
2025-07-22	60.300	60.500	58.000	58.000	55.186	210,225
2025-07-21	60.000	60.700	60.000	60.200	57.279	133,120
2025-07-18	61.700	61.700	60.500	60.600	56.899	215,804
2025-07-17	59.900	61.500	59.700	61.500	57.744	265,409
2025-07-16	59.100	60.500	59.100	59.200	55.584	172,640
2025-07-15	58.300	59.600	58.000	59.100	55.490	266,452
2025-07-14	61.000	62.000	57.700	57.700	54.176	1,165,165
2025-07-11	54.600	59.900	54.500	59.900	56.241	519,346
2025-07-10	55.400	55.400	54.300	54.500	51.171	81,121
2025-07-09	55.100	55.600	53.600	55.400	52.016	86,321
2025-07-08	56.100	56.100	55.100	55.300	51.922	68,693
2025-07-07	56.100	57.100	54.500	56.500	53.049	80,082
2025-07-04	57.500	57.500	56.100	56.100	52.673	78,294
2025-07-03	56.900	57.800	56.900	57.400	53.894	125,123
2025-07-02	56.600	57.100	56.400	56.700	53.237	39,043
2025-07-01	56.500	57.300	56.500	56.700	53.237	36,478
2025-06-30	57.100	57.500	56.400	56.500	53.049	78,728
2025-06-27	58.200	58.200	57.500	57.500	53.988	68,589
2025-06-26	58.400	59.100	57.600	58.000	54.457	132,081
2025-06-25	58.300	58.300	57.000	57.600	54.082	88,411
2025-06-24	56.200	57.700	56.200	57.700	54.176	145,154
2025-06-23	55.200	55.300	53.400	54.900	51.547	86,403
2025-06-20	58.100	58.100	55.700	56.200	52.767	105,044
2025-06-19	58.500	58.600	57.000	57.300	53.800	116,584
2025-06-18	58.800	59.500	58.500	58.700	55.115	86,619
2025-06-17	59.500	60.400	58.600	59.100	55.490	130,104
2025-06-16	58.100	58.600	57.200	58.200	54.645	90,503
2025-06-13	60.600	60.800	59.200	59.200	55.584	140,401
2025-06-12	60.500	61.100	60.500	60.600	56.899	78,729
2025-06-11	60.400	61.300	59.700	60.300	56.617	133,328
2025-06-10	60.500	60.700	58.300	60.200	56.523	173,150
2025-06-09	60.500	60.500	59.100	59.200	55.584	91,000
2025-06-06	61.100	61.100	60.300	60.300	56.617	81,176
2025-06-05	61.500	61.900	61.000	61.100	57.368	64,351
2025-06-04	61.700	61.700	60.700	61.500	57.744	86,321
2025-06-03	61.500	61.700	60.200	60.400	56.711	68,202
2025-06-02	63.500	63.500	61.000	61.500	57.744	75,194
2025-05-29	65.100	65.100	63.300	63.500	59.621	41,393
2025-05-28	65.000	65.500	63.800	63.800	59.903	43,830
2025-05-27	65.100	66.800	64.200	64.200	60.279	76,126
2025-05-26	65.000	66.200	65.000	65.200	61.218	55,121
2025-05-23	66.100	67.300	66.000	66.000	61.969	23,922
2025-05-22	66.400	67.500	66.000	66.100	62.063	60,392
2025-05-21	65.900	67.300	65.900	67.100	63.002	114,575
2025-05-20	66.600	66.700	64.300	64.600	60.654	100,568
2025-05-19	67.300	67.400	66.000	66.000	61.969	129,688
2025-05-16	68.200	68.600	67.300	68.000	63.847	113,062
2025-05-15	69.600	69.600	67.800	68.100	63.941	146,939
2025-05-14	69.200	70.000	69.100	69.400	65.161	68,267
2025-05-13	70.300	70.800	69.200	69.200	64.973	93,711
2025-05-12	68.000	69.600	68.000	69.300	65.067	108,423
2025-05-09	68.000	68.100	67.200	67.400	63.283	38,688
2025-05-08	68.200	68.800	67.400	67.400	63.283	42,640
2025-05-07	67.800	67.900	66.700	67.500	63.377	41,914
2025-05-06	65.800	67.400	65.800	67.000	62.908	67,766

← NewerPage 6 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.