TAI-TECH Advanced Electronics Co., Ltd. (TPEX:3357)
Taiwan · Delayed Price · Currency is TWD 150.50
+2.50 (1.69%)
Oct 31, 2025, 2:32 PM CST
TPEX:3357 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 147.50 | 152.00 | 147.00 | 150.50 | 150.50 | 1.69% | 1,162,146 |
| Oct 30, 2025 | 155.00 | 157.00 | 146.50 | 148.00 | 148.00 | -3.90% | 2,284,479 |
| Oct 29, 2025 | 161.00 | 161.50 | 154.00 | 154.00 | 154.00 | -3.45% | 2,082,438 |
| Oct 28, 2025 | 163.00 | 164.50 | 157.00 | 159.50 | 159.50 | -1.54% | 2,535,471 |
| Oct 27, 2025 | 168.00 | 168.50 | 161.00 | 162.00 | 162.00 | -0.61% | 3,350,189 |
| Oct 23, 2025 | 160.50 | 170.00 | 159.50 | 163.00 | 163.00 | 0.31% | 5,503,960 |
| Oct 22, 2025 | 162.50 | 167.00 | 160.50 | 162.50 | 162.50 | 0.31% | 5,270,859 |
| Oct 21, 2025 | 156.00 | 163.50 | 155.00 | 162.00 | 162.00 | 4.52% | 9,061,147 |
| Oct 20, 2025 | 148.00 | 157.50 | 148.00 | 155.00 | 155.00 | 8.01% | 9,605,998 |
| Oct 17, 2025 | 134.00 | 145.00 | 134.00 | 143.50 | 143.50 | 6.30% | 4,049,858 |
| Oct 16, 2025 | 134.50 | 137.50 | 134.00 | 135.00 | 135.00 | 1.50% | 1,070,159 |
| Oct 15, 2025 | 132.00 | 133.00 | 130.00 | 133.00 | 133.00 | 1.92% | 572,373 |
| Oct 14, 2025 | 141.50 | 142.00 | 129.00 | 130.50 | 130.50 | -6.79% | 3,077,777 |
| Oct 13, 2025 | 135.00 | 140.50 | 133.00 | 140.00 | 140.00 | -1.75% | 1,684,743 |
| Oct 9, 2025 | 143.50 | 152.00 | 142.50 | 142.50 | 142.50 | 0.35% | 6,289,117 |
| Oct 8, 2025 | 141.00 | 144.50 | 140.00 | 142.00 | 142.00 | 1.43% | 3,031,767 |
| Oct 7, 2025 | 135.50 | 141.50 | 133.50 | 140.00 | 140.00 | 4.48% | 3,585,486 |
| Oct 3, 2025 | 130.00 | 139.00 | 130.00 | 134.00 | 134.00 | 3.47% | 2,369,755 |
| Oct 2, 2025 | 129.00 | 130.00 | 127.00 | 129.50 | 129.50 | 1.57% | 442,401 |
| Oct 1, 2025 | 130.50 | 131.00 | 126.50 | 127.50 | 127.50 | -1.92% | 523,656 |
| Sep 30, 2025 | 129.50 | 130.50 | 128.00 | 130.00 | 130.00 | 1.56% | 353,702 |
| Sep 29, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - | - |
| Sep 26, 2025 | 128.50 | 130.00 | 125.00 | 128.00 | 128.00 | - | 656,999 |
| Sep 25, 2025 | 130.50 | 133.00 | 128.00 | 128.00 | 128.00 | -1.92% | 907,350 |
| Sep 24, 2025 | 127.00 | 131.00 | 125.00 | 130.50 | 130.50 | 3.16% | 558,778 |
| Sep 23, 2025 | 133.00 | 133.50 | 126.00 | 126.50 | 126.50 | -4.89% | 933,582 |
| Sep 22, 2025 | 132.00 | 134.00 | 129.00 | 133.00 | 133.00 | 1.14% | 1,603,429 |
| Sep 19, 2025 | 124.50 | 132.00 | 123.50 | 131.50 | 131.50 | 6.48% | 2,031,563 |
| Sep 18, 2025 | 123.00 | 124.50 | 123.00 | 123.50 | 123.50 | 0.41% | 163,251 |
| Sep 17, 2025 | 126.50 | 128.00 | 123.00 | 123.00 | 123.00 | -0.81% | 458,220 |
| Sep 16, 2025 | 121.50 | 124.50 | 121.00 | 124.00 | 124.00 | 2.90% | 287,969 |
| Sep 15, 2025 | 123.50 | 125.00 | 120.50 | 120.50 | 120.50 | -2.03% | 339,493 |
| Sep 12, 2025 | 119.50 | 124.00 | 119.50 | 123.00 | 123.00 | 3.80% | 320,252 |
| Sep 11, 2025 | 125.00 | 125.00 | 118.50 | 118.50 | 118.50 | -4.44% | 462,359 |
| Sep 10, 2025 | 122.50 | 124.50 | 122.00 | 124.00 | 124.00 | 1.64% | 255,790 |
| Sep 9, 2025 | 122.00 | 124.00 | 121.00 | 122.00 | 122.00 | 0.83% | 235,727 |
| Sep 8, 2025 | 123.00 | 123.50 | 120.00 | 121.00 | 121.00 | -0.82% | 305,931 |
| Sep 5, 2025 | 124.50 | 124.50 | 121.00 | 122.00 | 122.00 | -0.81% | 190,251 |
| Sep 4, 2025 | 124.50 | 125.00 | 123.00 | 123.00 | 123.00 | -0.40% | 286,472 |
| Sep 3, 2025 | 123.00 | 124.00 | 122.00 | 123.50 | 123.50 | 1.23% | 163,159 |
| Sep 2, 2025 | 123.00 | 124.00 | 121.00 | 122.00 | 122.00 | 0.83% | 215,859 |
| Sep 1, 2025 | 123.50 | 125.50 | 121.00 | 121.00 | 121.00 | -2.42% | 374,079 |
| Aug 29, 2025 | 128.00 | 128.00 | 123.00 | 124.00 | 124.00 | -1.98% | 510,735 |
| Aug 28, 2025 | 125.00 | 127.50 | 124.00 | 126.50 | 126.50 | 1.20% | 484,743 |
| Aug 27, 2025 | 125.50 | 126.00 | 124.00 | 125.00 | 125.00 | - | 607,452 |
| Aug 26, 2025 | 123.50 | 128.00 | 123.00 | 125.00 | 125.00 | 2.04% | 1,176,583 |
| Aug 25, 2025 | 125.50 | 125.50 | 121.50 | 122.50 | 122.50 | 0.82% | 698,720 |
| Aug 22, 2025 | 120.00 | 123.50 | 118.00 | 121.50 | 121.50 | 2.10% | 659,418 |
| Aug 21, 2025 | 118.50 | 120.50 | 118.00 | 119.00 | 119.00 | 0.85% | 396,957 |
| Aug 20, 2025 | 117.00 | 119.00 | 115.50 | 118.00 | 118.00 | - | 393,035 |