TAI-TECH Advanced Electronics Co., Ltd. (TPEX:3357)
Taiwan · Delayed Price · Currency is TWD 114.50
+10.00 (9.57%)
Aug 12, 2025, 2:31 PM CST
TPEX:3357 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 114.50 | 114.50 | 114.50 | 114.50 | 114.50 | 9.57% | 476,896 |
| Aug 11, 2025 | 106.50 | 107.50 | 103.50 | 104.50 | 104.50 | - | 465,359 |
| Aug 8, 2025 | 102.00 | 104.50 | 101.00 | 104.50 | 104.50 | 2.45% | 386,768 |
| Aug 7, 2025 | 102.00 | 103.50 | 100.50 | 102.00 | 102.00 | - | 136,180 |
| Aug 6, 2025 | 102.00 | 106.00 | 101.50 | 102.00 | 102.00 | - | 326,398 |
| Aug 5, 2025 | 98.70 | 103.50 | 98.60 | 102.00 | 102.00 | 5.15% | 491,596 |
| Aug 4, 2025 | 94.70 | 97.00 | 94.30 | 97.00 | 97.00 | 2.32% | 103,924 |
| Aug 1, 2025 | 94.60 | 94.90 | 93.30 | 94.80 | 94.80 | 0.11% | 108,085 |
| Jul 31, 2025 | 95.00 | 95.90 | 94.50 | 94.70 | 94.70 | 0.21% | 71,143 |
| Jul 30, 2025 | 95.40 | 95.40 | 94.00 | 94.50 | 94.50 | -0.32% | 80,219 |
| Jul 29, 2025 | 94.60 | 95.20 | 94.00 | 94.80 | 94.80 | 0.21% | 54,745 |
| Jul 28, 2025 | 95.10 | 95.70 | 94.60 | 94.60 | 94.60 | -0.32% | 56,815 |
| Jul 25, 2025 | 95.20 | 95.30 | 94.60 | 94.90 | 94.90 | -1.15% | 26,197 |
| Jul 24, 2025 | 95.80 | 96.00 | 94.50 | 96.00 | 96.00 | 0.73% | 48,435 |
| Jul 23, 2025 | 94.20 | 95.50 | 93.50 | 95.30 | 95.30 | 2.25% | 77,380 |
| Jul 22, 2025 | 96.00 | 96.20 | 93.10 | 93.20 | 93.20 | -2.71% | 114,111 |
| Jul 21, 2025 | 96.00 | 96.50 | 95.30 | 95.80 | 95.80 | - | 73,762 |
| Jul 18, 2025 | 95.60 | 95.90 | 94.20 | 95.80 | 95.80 | 0.52% | 89,171 |
| Jul 17, 2025 | 94.60 | 95.30 | 94.00 | 95.30 | 95.30 | 1.71% | 40,323 |
| Jul 16, 2025 | 92.80 | 94.00 | 92.80 | 93.70 | 93.70 | 0.97% | 88,329 |
| Jul 15, 2025 | 93.60 | 93.60 | 92.00 | 92.80 | 92.80 | 0.32% | 60,178 |
| Jul 14, 2025 | 93.20 | 93.60 | 92.10 | 92.50 | 92.50 | -1.18% | 70,248 |
| Jul 11, 2025 | 93.70 | 93.70 | 92.50 | 93.60 | 93.60 | 0.43% | 54,126 |
| Jul 10, 2025 | 93.10 | 93.30 | 92.00 | 93.20 | 93.20 | 0.65% | 66,724 |
| Jul 9, 2025 | 92.00 | 93.10 | 92.00 | 92.60 | 92.60 | 0.11% | 55,354 |
| Jul 8, 2025 | 92.00 | 92.70 | 90.70 | 92.50 | 92.50 | -0.75% | 114,334 |
| Jul 7, 2025 | 94.90 | 94.90 | 93.10 | 93.20 | 93.20 | -2.31% | 110,711 |
| Jul 4, 2025 | 96.90 | 97.40 | 94.50 | 95.40 | 95.40 | -1.55% | 91,575 |
| Jul 3, 2025 | 96.80 | 97.10 | 96.00 | 96.90 | 96.90 | 0.94% | 81,530 |
| Jul 2, 2025 | 95.20 | 96.20 | 95.00 | 96.00 | 96.00 | 0.52% | 28,221 |
| Jul 1, 2025 | 95.10 | 96.00 | 95.10 | 95.50 | 95.50 | 0.53% | 48,982 |
| Jun 30, 2025 | 97.40 | 97.40 | 94.50 | 95.00 | 95.00 | -1.25% | 91,169 |
| Jun 27, 2025 | 95.40 | 96.50 | 95.30 | 96.20 | 96.20 | 1.05% | 105,594 |
| Jun 26, 2025 | 95.30 | 96.40 | 94.90 | 95.20 | 95.20 | 0.21% | 106,910 |
| Jun 25, 2025 | 95.30 | 97.00 | 95.00 | 95.00 | 95.00 | 0.21% | 129,394 |
| Jun 24, 2025 | 94.00 | 96.00 | 94.00 | 94.80 | 94.80 | 1.39% | 88,758 |
| Jun 23, 2025 | 93.00 | 94.30 | 92.30 | 93.50 | 93.50 | -1.99% | 119,467 |
| Jun 20, 2025 | 96.90 | 97.00 | 94.90 | 95.40 | 95.40 | -1.85% | 86,121 |
| Jun 19, 2025 | 98.60 | 98.60 | 96.90 | 97.20 | 97.20 | -1.12% | 61,394 |
| Jun 18, 2025 | 96.50 | 99.00 | 96.20 | 98.30 | 98.30 | 1.87% | 130,676 |
| Jun 17, 2025 | 95.90 | 97.20 | 95.90 | 96.50 | 96.50 | 0.63% | 57,066 |
| Jun 16, 2025 | 96.20 | 96.30 | 94.90 | 95.90 | 95.90 | -0.93% | 91,861 |
| Jun 13, 2025 | 100.00 | 100.00 | 96.80 | 96.80 | 96.80 | -3.20% | 290,229 |
| Jun 12, 2025 | 101.00 | 101.00 | 100.00 | 100.00 | 100.00 | -0.50% | 95,903 |
| Jun 11, 2025 | 101.50 | 101.50 | 99.70 | 100.50 | 100.50 | -0.50% | 121,607 |
| Jun 10, 2025 | 102.00 | 102.50 | 101.00 | 101.00 | 101.00 | -4.27% | 352,134 |
| Jun 9, 2025 | 104.00 | 105.50 | 103.50 | 105.50 | 105.50 | 2.93% | 224,511 |
| Jun 6, 2025 | 102.00 | 102.50 | 101.00 | 102.50 | 102.50 | 0.99% | 39,332 |
| Jun 5, 2025 | 103.00 | 103.50 | 100.50 | 101.50 | 101.50 | -0.49% | 69,526 |
| Jun 4, 2025 | 100.50 | 103.00 | 100.50 | 102.00 | 102.00 | 0.99% | 64,108 |