TAI-TECH Advanced Electronics Co., Ltd. (TPEX:3357)
Taiwan · Delayed Price · Currency is TWD 146.50
+4.50 (3.17%)
At close: Dec 31, 2025
TPEX:3357 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 143.00 | 147.50 | 141.50 | 146.50 | 146.50 | 3.17% | 1,013,326 |
| Dec 30, 2025 | 142.50 | 142.50 | 139.00 | 142.00 | 142.00 | -0.70% | 984,919 |
| Dec 29, 2025 | 145.50 | 146.50 | 142.50 | 143.00 | 143.00 | -0.35% | 611,348 |
| Dec 26, 2025 | 145.50 | 145.50 | 142.50 | 143.50 | 143.50 | -0.35% | 626,260 |
| Dec 24, 2025 | 146.00 | 149.50 | 144.00 | 144.00 | 144.00 | -0.69% | 682,685 |
| Dec 23, 2025 | 149.00 | 149.00 | 145.00 | 145.00 | 145.00 | -2.03% | 606,500 |
| Dec 22, 2025 | 146.50 | 148.50 | 146.00 | 148.00 | 148.00 | 1.72% | 424,097 |
| Dec 19, 2025 | 146.00 | 147.50 | 142.50 | 145.50 | 145.50 | 0.69% | 591,511 |
| Dec 18, 2025 | 147.00 | 147.50 | 144.50 | 144.50 | 144.50 | -2.69% | 468,217 |
| Dec 17, 2025 | 143.50 | 150.00 | 143.00 | 148.50 | 148.50 | 4.21% | 819,693 |
| Dec 16, 2025 | 148.00 | 149.00 | 141.00 | 142.50 | 142.50 | -4.36% | 1,195,282 |
| Dec 15, 2025 | 150.50 | 152.00 | 149.00 | 149.00 | 149.00 | -2.61% | 1,002,548 |
| Dec 12, 2025 | 155.00 | 155.50 | 151.00 | 153.00 | 153.00 | -0.65% | 899,004 |
| Dec 11, 2025 | 157.50 | 158.50 | 153.50 | 154.00 | 154.00 | -1.91% | 1,806,062 |
| Dec 10, 2025 | 157.00 | 160.00 | 155.00 | 157.00 | 157.00 | 0.64% | 2,207,999 |
| Dec 9, 2025 | 155.50 | 157.50 | 154.50 | 156.00 | 156.00 | 0.97% | 1,420,070 |
| Dec 8, 2025 | 154.00 | 156.00 | 152.50 | 154.50 | 154.50 | 1.98% | 791,711 |
| Dec 5, 2025 | 152.50 | 153.50 | 151.00 | 151.50 | 151.50 | -0.66% | 577,477 |
| Dec 4, 2025 | 158.50 | 160.00 | 151.50 | 152.50 | 152.50 | -2.56% | 2,486,243 |
| Dec 3, 2025 | 151.00 | 157.00 | 151.00 | 156.50 | 156.50 | 3.99% | 1,786,796 |
| Dec 2, 2025 | 155.50 | 156.00 | 150.50 | 150.50 | 150.50 | -2.59% | 1,278,467 |
| Dec 1, 2025 | 161.50 | 161.50 | 154.00 | 154.50 | 154.50 | -4.04% | 1,472,812 |
| Nov 28, 2025 | 163.00 | 165.00 | 159.50 | 161.00 | 161.00 | 0.94% | 3,655,926 |
| Nov 27, 2025 | 156.50 | 163.00 | 155.00 | 159.50 | 159.50 | 3.24% | 3,701,957 |
| Nov 26, 2025 | 155.50 | 157.00 | 153.50 | 154.50 | 154.50 | -0.64% | 1,184,629 |
| Nov 25, 2025 | 159.00 | 159.00 | 152.00 | 155.50 | 155.50 | -1.58% | 2,991,961 |
| Nov 24, 2025 | 157.00 | 159.00 | 152.00 | 158.00 | 158.00 | 1.28% | 2,682,941 |
| Nov 21, 2025 | 159.00 | 164.50 | 156.00 | 156.00 | 156.00 | -4.88% | 4,455,707 |
| Nov 20, 2025 | 162.00 | 169.00 | 158.50 | 164.00 | 164.00 | 5.47% | 7,072,068 |
| Nov 19, 2025 | 151.50 | 162.50 | 151.00 | 155.50 | 155.50 | 4.01% | 5,877,209 |
| Nov 18, 2025 | 149.00 | 157.50 | 149.00 | 149.50 | 149.50 | -0.99% | 3,334,822 |
| Nov 17, 2025 | 167.00 | 167.50 | 149.50 | 151.00 | 151.00 | -7.08% | 6,291,766 |
| Nov 14, 2025 | 157.00 | 168.50 | 155.00 | 162.50 | 162.50 | 2.85% | 9,555,011 |
| Nov 13, 2025 | 150.00 | 158.00 | 149.00 | 158.00 | 158.00 | 4.98% | 3,217,971 |
| Nov 12, 2025 | 151.00 | 155.50 | 150.00 | 150.50 | 150.50 | -0.66% | 2,362,023 |
| Nov 11, 2025 | 147.00 | 155.50 | 147.00 | 151.50 | 151.50 | 4.84% | 3,114,586 |
| Nov 10, 2025 | 139.00 | 145.00 | 138.50 | 144.50 | 144.50 | 3.96% | 958,202 |
| Nov 7, 2025 | 144.00 | 144.00 | 137.50 | 139.00 | 139.00 | -4.47% | 1,543,048 |
| Nov 6, 2025 | 144.00 | 147.50 | 141.00 | 145.50 | 145.50 | 2.46% | 921,744 |
| Nov 5, 2025 | 141.00 | 145.00 | 139.50 | 142.00 | 142.00 | -3.07% | 1,308,755 |
| Nov 4, 2025 | 150.00 | 153.00 | 146.00 | 146.50 | 146.50 | -1.35% | 1,232,816 |
| Nov 3, 2025 | 151.50 | 152.00 | 146.00 | 148.50 | 148.50 | -1.33% | 1,657,353 |
| Oct 31, 2025 | 147.50 | 152.00 | 147.00 | 150.50 | 150.50 | 1.69% | 1,168,237 |
| 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 |