TAI-TECH Advanced Electronics Co., Ltd. (TPEX:3357)
Taiwan · Delayed Price · Currency is TWD 122.00
-1.00 (-0.81%)
Sep 5, 2025, 1:30 PM CST
TPEX:3357 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 124.50 | 124.50 | 121.00 | 122.00 | 122.00 | -0.81% | 190,201 |
| 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 |
| 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 |