Tung Thih Electronic Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 101.00 | 104.00 | 99.100 | 99.700 | 93.610 | 2,701,920 |
| 2024-10-29 | 98.100 | 106.00 | 95.100 | 103.00 | 96.709 | 7,126,080 |
| 2024-10-28 | 95.700 | 99.200 | 94.100 | 99.200 | 93.141 | 7,898,800 |
| 2024-10-25 | 82.500 | 90.200 | 82.500 | 90.200 | 84.691 | 1,089,920 |
| 2024-10-24 | 83.700 | 83.700 | 81.700 | 82.000 | 76.992 | 114,400 |
| 2024-10-23 | 82.400 | 83.800 | 82.400 | 82.700 | 77.649 | 105,040 |
| 2024-10-22 | 82.400 | 83.000 | 82.100 | 82.200 | 77.179 | 60,320 |
| 2024-10-21 | 82.100 | 83.500 | 82.000 | 82.300 | 77.273 | 126,880 |
| 2024-10-18 | 83.900 | 83.900 | 81.300 | 81.600 | 76.616 | 236,080 |
| 2024-10-17 | 83.200 | 84.900 | 83.100 | 83.500 | 78.400 | 92,560 |
| 2024-10-16 | 83.800 | 84.000 | 83.100 | 83.100 | 78.024 | 118,560 |
| 2024-10-15 | 84.000 | 85.700 | 84.000 | 84.200 | 79.057 | 114,400 |
| 2024-10-14 | 83.800 | 85.100 | 82.800 | 83.500 | 78.400 | 156,000 |
| 2024-10-11 | 84.700 | 85.100 | 83.500 | 83.500 | 78.400 | 113,360 |
| 2024-10-09 | 87.400 | 87.400 | 84.100 | 84.300 | 79.151 | 141,440 |
| 2024-10-08 | 87.200 | 88.000 | 85.600 | 86.200 | 80.935 | 176,800 |
| 2024-10-07 | 87.000 | 89.300 | 87.000 | 88.600 | 83.188 | 234,000 |
| 2024-10-04 | 87.200 | 87.200 | 85.800 | 86.000 | 80.747 | 141,440 |
| 2024-10-01 | 86.400 | 88.700 | 86.300 | 87.500 | 82.156 | 200,720 |
| 2024-09-30 | 86.200 | 87.300 | 85.400 | 86.800 | 81.498 | 90,480 |
| 2024-09-27 | 85.800 | 88.100 | 85.500 | 86.400 | 81.123 | 206,960 |
| 2024-09-26 | 86.100 | 86.100 | 84.800 | 85.100 | 79.902 | 118,560 |
| 2024-09-25 | 85.200 | 86.500 | 85.200 | 85.900 | 80.653 | 96,720 |
| 2024-09-24 | 86.000 | 86.000 | 84.700 | 84.700 | 79.527 | 83,200 |
| 2024-09-23 | 84.000 | 85.700 | 84.000 | 85.000 | 79.808 | 202,800 |
| 2024-09-20 | 84.000 | 84.200 | 83.300 | 83.500 | 78.400 | 107,120 |
| 2024-09-19 | 82.000 | 83.900 | 81.100 | 83.800 | 78.682 | 80,080 |
| 2024-09-18 | 83.100 | 84.000 | 81.900 | 81.900 | 76.898 | 185,120 |
| 2024-09-16 | 83.500 | 84.500 | 83.000 | 83.600 | 78.494 | 86,320 |
| 2024-09-13 | 81.500 | 84.400 | 81.500 | 83.400 | 78.306 | 193,440 |
| 2024-09-12 | 81.500 | 81.600 | 80.700 | 81.100 | 76.146 | 118,560 |
| 2024-09-11 | 81.000 | 82.300 | 80.600 | 80.900 | 75.959 | 100,880 |
| 2024-09-10 | 82.400 | 83.000 | 80.000 | 80.700 | 75.771 | 139,360 |
| 2024-09-09 | 82.600 | 82.700 | 81.100 | 81.800 | 76.804 | 114,400 |
| 2024-09-06 | 84.000 | 84.000 | 82.100 | 82.700 | 77.649 | 112,320 |
| 2024-09-05 | 81.800 | 85.500 | 81.800 | 83.300 | 78.212 | 287,040 |
| 2024-09-04 | 83.000 | 83.000 | 80.500 | 80.500 | 75.583 | 338,000 |
| 2024-09-03 | 86.500 | 86.500 | 84.800 | 85.000 | 79.808 | 84,240 |
| 2024-09-02 | 86.200 | 87.300 | 85.600 | 85.600 | 80.372 | 142,480 |
| 2024-08-30 | 84.400 | 87.300 | 84.400 | 86.800 | 81.498 | 243,360 |
| 2024-08-29 | 83.900 | 85.300 | 83.900 | 85.200 | 79.996 | 98,800 |
| 2024-08-28 | 85.400 | 85.400 | 84.400 | 84.400 | 79.245 | 108,160 |
| 2024-08-27 | 84.300 | 85.700 | 84.200 | 85.400 | 80.184 | 106,080 |
| 2024-08-26 | 84.800 | 85.700 | 84.100 | 84.100 | 78.963 | 135,200 |
| 2024-08-23 | 84.100 | 85.200 | 83.600 | 84.800 | 79.620 | 121,680 |
| 2024-08-22 | 84.700 | 87.100 | 84.700 | 85.000 | 79.808 | 340,080 |
| 2024-08-21 | 84.200 | 85.400 | 83.300 | 84.000 | 78.869 | 254,800 |
| 2024-08-20 | 83.600 | 85.000 | 83.600 | 84.100 | 78.963 | 153,920 |
| 2024-08-19 | 83.700 | 85.000 | 83.000 | 83.600 | 78.494 | 298,480 |
| 2024-08-16 | 91.900 | 93.400 | 91.800 | 92.700 | 79.125 | 264,264 |
| 2024-08-15 | 91.200 | 91.800 | 89.700 | 91.300 | 77.930 | 149,864 |
| 2024-08-14 | 90.600 | 92.900 | 90.600 | 90.900 | 77.589 | 203,632 |
| 2024-08-13 | 88.800 | 90.300 | 88.500 | 90.100 | 76.906 | 177,320 |
| 2024-08-12 | 88.300 | 90.500 | 88.300 | 90.000 | 76.821 | 96,096 |
| 2024-08-09 | 89.600 | 90.000 | 88.300 | 88.300 | 75.370 | 163,592 |
| 2024-08-08 | 88.000 | 88.000 | 86.000 | 86.700 | 74.004 | 156,728 |
| 2024-08-07 | 82.600 | 88.800 | 82.600 | 88.600 | 75.626 | 409,552 |
| 2024-08-06 | 85.600 | 85.600 | 75.500 | 80.800 | 68.968 | 515,944 |
| 2024-08-05 | 90.500 | 90.500 | 83.800 | 83.800 | 71.529 | 575,432 |
| 2024-08-02 | 95.000 | 96.400 | 93.100 | 93.100 | 79.467 | 145,288 |
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.