TAI-TECH Advanced Electronics Co., Ltd. (TPEX:3357)
Taiwan · Delayed Price · Currency is TWD 185.00
-8.00 (-4.15%)
Jul 29, 2026, 1:30 PM CST
TPEX:3357 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 195.00 | 197.50 | 178.00 | 185.00 | - | -4.15% | 3,480,266 |
| Jul 28, 2026 | 204.00 | 204.00 | 193.00 | 193.00 | 193.00 | -8.96% | 1,984,670 |
| Jul 27, 2026 | 207.00 | 212.00 | 202.00 | 212.00 | 212.00 | 2.42% | 1,708,646 |
| Jul 24, 2026 | 212.00 | 221.50 | 207.00 | 207.00 | 207.00 | -3.27% | 1,812,692 |
| Jul 23, 2026 | 223.00 | 224.00 | 212.00 | 214.00 | 214.00 | -2.28% | 1,756,050 |
| Jul 22, 2026 | 233.00 | 236.00 | 219.00 | 219.00 | 219.00 | - | 2,457,071 |
| Jul 21, 2026 | 212.50 | 219.50 | 208.50 | 219.00 | 219.00 | 5.54% | 3,181,740 |
| Jul 20, 2026 | 221.50 | 221.50 | 200.50 | 207.50 | 207.50 | -4.82% | 2,709,314 |
| Jul 17, 2026 | 223.00 | 229.00 | 217.50 | 218.00 | 218.00 | -7.82% | 2,497,209 |
| Jul 16, 2026 | 248.00 | 248.50 | 235.50 | 236.50 | 236.50 | -5.40% | 2,105,397 |
| Jul 15, 2026 | 248.50 | 250.50 | 241.50 | 250.00 | 250.00 | 1.63% | 2,122,299 |
| Jul 14, 2026 | 255.50 | 260.00 | 235.00 | 246.00 | 246.00 | -4.65% | 3,236,474 |
| Jul 13, 2026 | 276.00 | 277.00 | 255.50 | 258.00 | 258.00 | -6.18% | 2,991,838 |
| Jul 9, 2026 | 275.00 | 281.50 | 271.50 | 275.00 | 275.00 | 1.10% | 2,524,537 |
| Jul 8, 2026 | 265.50 | 273.00 | 258.00 | 272.00 | 272.00 | 3.62% | 3,309,606 |
| Jul 7, 2026 | 284.00 | 289.00 | 259.50 | 262.50 | 262.50 | -7.57% | 4,350,680 |
| Jul 6, 2026 | 292.00 | 297.50 | 280.50 | 284.00 | 284.00 | -2.74% | 3,548,637 |
| Jul 3, 2026 | 295.00 | 304.00 | 283.50 | 292.00 | 292.00 | -2.34% | 5,311,996 |
| Jul 2, 2026 | 300.00 | 308.00 | 297.00 | 299.00 | 299.00 | -2.13% | 3,363,161 |
| Jul 1, 2026 | 325.00 | 331.50 | 300.00 | 305.50 | 305.50 | -4.23% | 10,103,489 |
| Jun 30, 2026 | 300.00 | 319.00 | 295.50 | 319.00 | 319.00 | 10.00% | 3,523,488 |
| Jun 29, 2026 | 300.00 | 307.00 | 288.00 | 290.00 | 290.00 | -1.83% | 3,538,959 |
| Jun 26, 2026 | 312.50 | 319.50 | 300.50 | 300.50 | 295.42 | -4.91% | 3,324,904 |
| Jun 25, 2026 | 325.00 | 329.00 | 310.50 | 316.00 | 310.65 | -1.10% | 5,186,791 |
| Jun 24, 2026 | 305.00 | 322.50 | 304.00 | 319.50 | 314.09 | 1.43% | 5,136,759 |
| Jun 23, 2026 | 341.00 | 341.00 | 313.00 | 315.00 | 309.67 | -9.09% | 7,472,387 |
| Jun 22, 2026 | 366.00 | 371.50 | 336.00 | 346.50 | 340.64 | -0.43% | 12,108,821 |
| Jun 18, 2026 | 322.00 | 348.00 | 322.00 | 348.00 | 342.11 | 9.95% | 10,261,740 |
| Jun 17, 2026 | 297.00 | 320.00 | 297.00 | 316.50 | 311.14 | 5.15% | 9,570,027 |
| Jun 16, 2026 | 335.50 | 341.50 | 301.00 | 301.00 | 295.91 | -6.52% | 14,965,980 |
| Jun 15, 2026 | 302.00 | 322.00 | 301.50 | 322.00 | 316.55 | 9.90% | 14,143,800 |
| Jun 12, 2026 | 299.00 | 307.50 | 292.00 | 293.00 | 288.04 | 2.09% | 11,337,730 |
| Jun 11, 2026 | 303.00 | 307.00 | 280.50 | 287.00 | 282.14 | -2.88% | 22,346,290 |
| Jun 10, 2026 | 295.00 | 327.50 | 292.50 | 295.50 | 290.50 | -0.84% | 33,922,570 |
| Jun 9, 2026 | 294.00 | 306.00 | 271.50 | 298.00 | 292.96 | 5.30% | 18,756,028 |
| Jun 8, 2026 | 266.50 | 294.50 | 266.50 | 283.00 | 278.21 | -4.39% | 11,039,347 |
| Jun 5, 2026 | 263.00 | 297.50 | 254.00 | 296.00 | 290.99 | 9.43% | 14,206,900 |
| Jun 4, 2026 | 278.00 | 283.50 | 270.00 | 270.50 | 265.92 | -4.08% | 2,433,796 |
| Jun 3, 2026 | 288.00 | 293.00 | 278.00 | 282.00 | 277.23 | -2.59% | 4,503,884 |
| Jun 2, 2026 | 280.00 | 290.00 | 270.00 | 289.50 | 284.60 | 1.76% | 5,600,907 |
| Jun 1, 2026 | 298.00 | 314.50 | 282.00 | 284.50 | 279.69 | -0.87% | 9,216,545 |
| May 29, 2026 | 300.00 | 308.00 | 280.00 | 287.00 | 282.14 | 1.41% | 7,761,308 |
| May 28, 2026 | 290.00 | 298.00 | 270.00 | 283.00 | 278.21 | -0.88% | 9,932,955 |
| May 27, 2026 | 278.50 | 296.00 | 276.50 | 285.50 | 280.67 | 5.94% | 10,237,900 |
| May 26, 2026 | 271.00 | 277.00 | 251.00 | 269.50 | 264.94 | -1.64% | 6,596,837 |
| May 25, 2026 | 288.00 | 298.00 | 270.50 | 274.00 | 269.36 | -1.79% | 13,010,240 |
| May 22, 2026 | 262.00 | 279.00 | 260.00 | 279.00 | 274.28 | 9.84% | 12,527,100 |
| May 21, 2026 | 245.00 | 254.00 | 242.50 | 254.00 | 249.70 | 9.96% | 4,785,657 |
| May 20, 2026 | 208.00 | 231.00 | 208.00 | 231.00 | 227.09 | 10.00% | 13,841,630 |
| May 19, 2026 | 219.00 | 225.00 | 202.00 | 210.00 | 206.45 | -4.11% | 6,902,480 |