TAI-TECH Advanced Electronics Co., Ltd. (TPEX:3357)
Taiwan · Delayed Price · Currency is TWD 142.50
+0.50 (0.35%)
Oct 9, 2025, 1:30 PM CST
TPEX:3357 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 143.50 | 152.00 | 142.50 | 142.50 | 142.50 | 0.35% | 6,280,413 |
| 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 |
| Aug 19, 2025 | 121.50 | 122.00 | 117.50 | 118.00 | 118.00 | -1.26% | 487,345 |
| Aug 18, 2025 | 116.00 | 119.50 | 116.00 | 119.50 | 119.50 | 3.02% | 587,702 |
| Aug 15, 2025 | 119.00 | 119.00 | 114.50 | 116.00 | 116.00 | -1.69% | 664,206 |
| Aug 14, 2025 | 117.50 | 119.50 | 114.50 | 118.00 | 118.00 | 1.72% | 537,971 |
| Aug 13, 2025 | 122.00 | 124.00 | 116.00 | 116.00 | 116.00 | 1.31% | 1,965,239 |
| Aug 12, 2025 | 114.50 | 114.50 | 114.50 | 114.50 | 114.50 | 9.57% | 476,996 |
| 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 |