Tung Thih Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	83.900	85.400	83.700	84.900	79.714	122,939
2025-02-03	82.800	83.900	82.000	83.900	78.775	138,602
2025-01-22	85.400	85.400	84.100	84.700	79.527	229,840
2025-01-21	85.200	85.800	84.200	84.900	79.714	86,320
2025-01-20	84.500	85.400	83.900	85.100	79.902	119,600
2025-01-17	84.700	85.000	83.600	83.600	78.494	108,160
2025-01-16	86.300	87.500	84.200	84.200	79.057	133,120
2025-01-15	84.400	86.300	83.500	84.900	79.714	182,000
2025-01-14	82.900	84.500	81.900	84.500	79.339	150,800
2025-01-13	84.200	84.300	80.900	81.500	76.522	272,480
2025-01-10	84.600	85.900	84.400	84.500	79.339	178,880
2025-01-09	86.900	87.600	84.500	84.600	79.433	190,320
2025-01-08	87.500	88.000	86.500	87.100	81.780	137,280
2025-01-07	90.000	90.000	87.400	87.500	82.156	216,320
2025-01-06	87.800	89.800	87.800	89.500	84.033	157,040
2025-01-03	88.800	90.900	87.500	87.500	82.156	224,640
2025-01-02	88.800	89.900	88.200	88.800	83.376	196,560
2024-12-31	90.500	90.500	87.600	88.700	83.282	385,840
2024-12-30	90.300	91.300	90.200	90.500	84.972	149,760
2024-12-27	94.500	94.500	91.500	91.700	86.099	241,280
2024-12-26	95.400	95.400	94.100	94.100	88.352	178,880
2024-12-25	95.200	96.000	94.000	94.100	88.352	270,400
2024-12-24	94.300	95.600	93.100	93.200	87.507	338,000
2024-12-23	94.800	94.800	93.000	93.200	87.507	235,040
2024-12-20	93.100	95.100	92.000	92.200	86.568	497,120
2024-12-19	90.700	92.000	90.300	91.200	85.630	362,960
2024-12-18	93.900	93.900	92.500	93.500	87.789	302,640
2024-12-17	94.200	95.300	93.800	93.800	88.071	264,160
2024-12-16	97.000	97.500	93.200	93.200	87.507	423,280
2024-12-13	99.800	99.800	96.200	96.300	90.418	564,720
2024-12-12	98.900	103.00	98.100	99.000	92.953	950,560
2024-12-11	100.00	100.00	96.600	96.900	90.981	385,840
2024-12-10	99.300	101.50	98.500	98.500	92.484	436,800
2024-12-09	102.00	105.00	98.200	98.400	92.390	1,000,480
2024-12-06	103.00	103.50	100.00	100.00	93.892	405,600
2024-12-05	104.00	104.50	101.00	101.50	95.300	473,200
2024-12-04	99.600	103.50	99.600	102.50	96.239	721,760
2024-12-03	99.700	101.00	99.300	99.400	93.329	298,480
2024-12-02	102.00	102.00	98.600	98.800	92.765	449,280
2024-11-29	98.600	100.50	97.300	100.00	93.892	442,000
2024-11-28	99.800	100.00	96.300	98.500	92.484	979,680
2024-11-27	104.00	105.00	100.00	100.00	93.892	1,211,600
2024-11-26	104.50	107.50	102.00	104.00	97.648	1,504,880
2024-11-25	107.50	109.00	104.00	104.00	97.648	1,384,240
2024-11-22	108.50	109.00	105.00	107.00	100.46	2,533,440
2024-11-21	104.50	107.50	101.50	107.50	100.93	2,996,240
2024-11-20	105.00	110.00	103.50	105.50	99.056	8,818,429
2024-11-19	95.500	103.00	95.500	103.00	96.709	2,268,240
2024-11-18	97.800	98.400	93.700	93.700	87.977	735,280
2024-11-15	98.100	102.00	97.800	98.700	92.671	812,240
2024-11-14	99.100	103.00	97.400	98.500	92.484	1,240,720
2024-11-13	99.100	101.50	98.500	98.500	92.484	1,366,560
2024-11-12	102.00	107.00	100.50	100.50	94.361	2,330,640
2024-11-11	103.00	107.50	102.00	103.50	97.178	2,950,480
2024-11-08	104.00	105.50	101.00	101.00	94.831	2,372,240
2024-11-07	107.00	110.50	103.50	103.50	97.178	7,901,920
2024-11-06	97.700	101.50	97.700	101.50	95.300	1,603,680
2024-11-05	90.200	96.500	90.200	92.400	86.756	1,591,200
2024-11-04	95.600	95.600	90.100	90.100	84.597	1,560,000
2024-11-01	97.900	98.500	95.900	95.900	90.042	1,224,080

← NewerPage 8 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.