TAI-TECH Advanced Electronics Co., Ltd. (TPEX:3357)
Taiwan · Delayed Price · Currency is TWD 287.00
+4.00 (1.41%)
May 29, 2026, 1:30 PM CST
TPEX:3357 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 300.00 | 308.00 | 280.00 | 287.00 | 287.00 | 1.41% | 7,761,308 |
| May 28, 2026 | 290.00 | 298.00 | 270.00 | 283.00 | 283.00 | -0.88% | 9,932,955 |
| May 27, 2026 | 278.50 | 296.00 | 276.50 | 285.50 | 285.50 | 5.94% | 10,237,900 |
| May 26, 2026 | 271.00 | 277.00 | 251.00 | 269.50 | 269.50 | -1.64% | 6,596,837 |
| May 25, 2026 | 288.00 | 298.00 | 270.50 | 274.00 | 274.00 | -1.79% | 13,010,240 |
| May 22, 2026 | 262.00 | 279.00 | 260.00 | 279.00 | 279.00 | 9.84% | 12,527,101 |
| May 21, 2026 | 245.00 | 254.00 | 242.50 | 254.00 | 254.00 | 9.96% | 4,785,657 |
| May 20, 2026 | 208.00 | 231.00 | 208.00 | 231.00 | 231.00 | 10.00% | 13,841,630 |
| May 19, 2026 | 219.00 | 225.00 | 202.00 | 210.00 | 210.00 | -4.11% | 6,902,480 |
| May 18, 2026 | 220.50 | 227.50 | 214.50 | 219.00 | 219.00 | -0.45% | 6,895,837 |
| May 15, 2026 | 221.00 | 249.50 | 218.00 | 220.00 | 220.00 | -4.97% | 13,240,300 |
| May 14, 2026 | 232.00 | 234.00 | 223.00 | 231.50 | 231.50 | 8.69% | 12,209,690 |
| May 13, 2026 | 188.00 | 213.00 | 184.50 | 213.00 | 213.00 | 9.79% | 10,424,280 |
| May 12, 2026 | 187.00 | 196.00 | 180.00 | 194.00 | 194.00 | 4.02% | 7,843,712 |
| May 11, 2026 | 188.00 | 190.50 | 177.00 | 186.50 | 186.50 | -0.53% | 5,684,796 |
| May 8, 2026 | 185.00 | 195.00 | 184.00 | 187.50 | 187.50 | 5.63% | 10,379,130 |
| May 7, 2026 | 171.50 | 181.50 | 169.50 | 177.50 | 177.50 | 4.41% | 4,858,586 |
| May 6, 2026 | 175.50 | 175.50 | 166.50 | 170.00 | 170.00 | -2.30% | 3,067,677 |
| May 5, 2026 | 168.00 | 177.00 | 167.50 | 174.00 | 174.00 | 3.57% | 2,715,864 |
| May 4, 2026 | 167.00 | 173.50 | 164.00 | 168.00 | 168.00 | 1.82% | 1,867,495 |
| Apr 30, 2026 | 168.50 | 174.00 | 163.50 | 165.00 | 165.00 | -1.49% | 2,595,158 |
| Apr 29, 2026 | 169.50 | 171.00 | 164.00 | 167.50 | 167.50 | -1.18% | 1,352,231 |
| Apr 28, 2026 | 167.00 | 177.00 | 167.00 | 169.50 | 169.50 | 1.50% | 2,983,119 |
| Apr 27, 2026 | 170.50 | 172.50 | 163.00 | 167.00 | 167.00 | -1.47% | 1,797,201 |
| Apr 24, 2026 | 172.00 | 176.50 | 167.00 | 169.50 | 169.50 | - | 2,446,592 |
| Apr 23, 2026 | 185.00 | 187.00 | 165.50 | 169.50 | 169.50 | -7.63% | 5,485,300 |
| Apr 22, 2026 | 191.50 | 195.00 | 181.00 | 183.50 | 183.50 | -2.39% | 4,393,284 |
| Apr 21, 2026 | 184.00 | 195.50 | 183.00 | 188.00 | 188.00 | 3.01% | 5,122,661 |
| Apr 20, 2026 | 183.00 | 188.00 | 180.00 | 182.50 | 182.50 | 0.83% | 3,905,667 |
| Apr 17, 2026 | 175.00 | 192.50 | 175.00 | 181.00 | 181.00 | 3.43% | 7,162,928 |
| Apr 16, 2026 | 173.00 | 180.00 | 169.00 | 175.00 | 175.00 | 3.86% | 6,777,729 |
| Apr 15, 2026 | 171.00 | 172.00 | 163.00 | 168.50 | 168.50 | 2.43% | 6,097,237 |
| Apr 14, 2026 | 165.00 | 168.00 | 159.00 | 164.50 | 164.50 | 2.49% | 3,682,187 |
| Apr 13, 2026 | 157.50 | 165.00 | 157.00 | 160.50 | 160.50 | 4.22% | 3,389,389 |
| Apr 10, 2026 | 156.00 | 158.00 | 154.00 | 154.00 | 154.00 | 0.33% | 1,089,949 |
| Apr 9, 2026 | 152.50 | 155.00 | 150.00 | 153.50 | 153.50 | 1.66% | 1,302,972 |
| Apr 8, 2026 | 150.00 | 153.00 | 149.00 | 151.00 | 151.00 | 5.59% | 1,294,892 |
| Apr 7, 2026 | 143.50 | 146.00 | 142.50 | 143.00 | 143.00 | 1.42% | 751,712 |
| Apr 2, 2026 | 146.50 | 147.00 | 140.50 | 141.00 | 141.00 | -3.09% | 1,008,608 |
| Apr 1, 2026 | 148.50 | 148.50 | 144.50 | 145.50 | 145.50 | 2.46% | 799,890 |
| Mar 31, 2026 | 147.00 | 149.00 | 141.00 | 142.00 | 142.00 | -3.73% | 1,217,850 |
| Mar 30, 2026 | 148.50 | 149.00 | 144.00 | 147.50 | 147.50 | -3.59% | 1,758,337 |
| Mar 27, 2026 | 152.00 | 154.00 | 148.50 | 153.00 | 153.00 | -2.55% | 1,440,634 |
| Mar 26, 2026 | 156.00 | 160.50 | 153.50 | 157.00 | 157.00 | 1.95% | 1,730,492 |
| Mar 25, 2026 | 154.00 | 156.00 | 153.00 | 154.00 | 154.00 | 2.67% | 1,015,559 |
| Mar 24, 2026 | 156.00 | 156.50 | 148.00 | 150.00 | 150.00 | -1.64% | 1,315,903 |
| Mar 23, 2026 | 153.00 | 157.00 | 151.00 | 152.50 | 152.50 | -4.09% | 1,593,748 |
| Mar 20, 2026 | 165.00 | 168.00 | 159.00 | 159.00 | 159.00 | -3.05% | 2,693,043 |
| Mar 19, 2026 | 165.50 | 168.00 | 163.00 | 164.00 | 164.00 | -2.09% | 2,179,673 |
| Mar 18, 2026 | 173.00 | 174.00 | 164.00 | 167.50 | 167.50 | -0.89% | 5,499,605 |