Tung Thih Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	68.800	68.800	65.100	65.800	61.781	168,894
2025-05-02	67.800	68.300	67.500	68.200	64.034	131,067
2025-04-30	67.300	67.900	66.200	66.500	62.438	96,826
2025-04-29	65.300	67.000	65.300	66.900	62.814	102,970
2025-04-28	64.900	65.400	64.700	65.200	61.218	172,774
2025-04-25	65.200	65.500	63.700	63.900	59.997	150,810
2025-04-24	65.000	65.000	63.000	63.300	59.434	57,365
2025-04-23	64.000	64.000	62.400	63.400	59.528	110,253
2025-04-22	61.800	61.800	60.200	60.400	56.711	88,411
2025-04-21	66.800	66.800	61.700	61.700	57.931	232,997
2025-04-18	63.200	63.600	62.600	62.800	58.964	97,032
2025-04-17	61.100	63.400	60.800	63.000	59.152	134,188
2025-04-16	64.000	64.500	62.200	62.500	58.683	273,531
2025-04-15	63.100	64.200	62.800	64.200	60.279	306,615
2025-04-14	60.000	63.000	59.900	61.100	57.368	388,251
2025-04-11	59.400	59.600	55.800	58.900	55.302	440,853
2025-04-10	58.300	59.400	58.300	59.400	55.772	272,344
2025-04-09	54.300	56.000	54.000	54.000	50.702	588,265
2025-04-08	59.900	60.900	59.900	59.900	56.241	278,846
2025-04-07	66.500	66.500	66.500	66.500	62.438	52,720
2025-04-02	75.500	75.500	72.800	73.800	69.292	132,632
2025-04-01	71.000	75.000	71.000	75.000	70.419	192,043
2025-03-31	73.000	73.600	69.600	70.300	66.006	390,360
2025-03-28	80.700	81.000	76.000	76.000	71.358	345,556
2025-03-27	81.000	81.600	80.600	80.700	75.771	80,229
2025-03-26	83.700	84.900	81.800	81.900	76.898	231,925
2025-03-25	82.000	83.200	80.000	83.000	77.930	234,355
2025-03-24	82.000	82.000	80.900	80.900	75.959	85,942
2025-03-21	83.200	83.200	81.800	81.800	76.804	59,601
2025-03-20	81.700	83.300	81.700	82.900	77.836	150,488
2025-03-19	81.500	83.600	80.800	81.500	76.522	200,824
2025-03-18	82.000	82.000	81.000	81.400	76.428	92,080
2025-03-17	82.200	82.300	81.000	81.200	76.240	120,540
2025-03-14	81.100	82.200	80.700	82.200	77.179	208,832
2025-03-13	84.500	86.100	82.700	82.800	77.743	164,380
2025-03-12	84.800	84.900	82.900	84.300	79.151	139,372
2025-03-11	85.100	85.100	81.700	84.100	78.963	167,451
2025-03-10	86.900	87.400	85.600	85.800	80.559	63,544
2025-03-07	87.800	88.200	86.700	86.900	81.592	49,947
2025-03-06	88.600	88.600	87.400	87.400	82.062	64,688
2025-03-05	87.900	88.000	87.000	88.000	82.625	42,554
2025-03-04	85.800	87.500	84.800	86.900	81.592	72,905
2025-03-03	89.000	89.200	86.300	86.500	81.217	110,460
2025-02-27	89.100	90.000	88.200	88.300	82.907	92,570
2025-02-26	88.800	89.700	88.800	89.000	83.564	60,424
2025-02-25	90.000	90.000	88.500	89.000	83.564	86,332
2025-02-24	90.900	91.200	89.900	90.000	84.503	169,534
2025-02-21	90.200	91.000	89.700	91.000	85.442	88,452
2025-02-20	91.700	91.700	89.600	90.200	84.691	100,599
2025-02-19	90.900	92.300	90.600	90.700	85.160	193,487
2025-02-18	91.100	91.100	90.100	90.600	85.066	112,751
2025-02-17	89.300	91.100	89.100	90.800	85.254	278,560
2025-02-14	89.600	89.600	88.500	89.300	83.846	118,081
2025-02-13	87.800	89.200	87.800	88.700	83.282	158,094
2025-02-12	88.200	89.200	87.200	87.200	81.874	130,052
2025-02-11	87.800	89.100	87.700	88.300	82.907	168,792
2025-02-10	88.000	88.200	86.800	87.800	82.437	76,039
2025-02-07	86.200	88.300	86.200	87.900	82.531	190,338
2025-02-06	86.000	86.800	85.600	86.200	80.935	68,537
2025-02-05	85.400	86.300	85.300	86.000	80.747	87,524

← NewerPage 7 of 21 · 1,220 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.