Tung Thih Electronic Co., Ltd. (TPEX:3552)
Taiwan · Delayed Price · Currency is TWD 60.80
-0.20 (-0.33%)
Jan 22, 2026, 1:10 PM CST
Tung Thih Electronic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 63.00 | 63.00 | 60.80 | 60.80 | 60.80 | -4.25% | 282,091 |
| Jan 20, 2026 | 62.70 | 66.00 | 61.60 | 63.50 | 63.50 | 1.76% | 1,053,896 |
| Jan 19, 2026 | 62.80 | 63.50 | 61.90 | 62.40 | 62.40 | 0.65% | 208,617 |
| Jan 16, 2026 | 60.20 | 62.50 | 60.20 | 62.00 | 62.00 | 2.48% | 304,268 |
| Jan 15, 2026 | 61.60 | 61.60 | 60.30 | 60.50 | 60.50 | -1.31% | 119,528 |
| Jan 14, 2026 | 60.00 | 61.30 | 60.00 | 61.30 | 61.30 | 2.51% | 212,673 |
| Jan 13, 2026 | 60.90 | 60.90 | 59.60 | 59.80 | 59.80 | -0.99% | 197,375 |
| Jan 12, 2026 | 60.10 | 60.80 | 60.10 | 60.40 | 60.40 | - | 133,652 |
| Jan 9, 2026 | 61.00 | 61.70 | 59.90 | 60.40 | 60.40 | -0.98% | 233,250 |
| Jan 8, 2026 | 62.20 | 62.60 | 61.00 | 61.00 | 61.00 | -1.77% | 91,102 |
| Jan 7, 2026 | 61.00 | 62.20 | 61.00 | 62.10 | 62.10 | 1.97% | 127,517 |
| Jan 6, 2026 | 60.00 | 61.00 | 60.00 | 60.90 | 60.90 | 0.83% | 120,221 |
| Jan 5, 2026 | 62.80 | 62.90 | 60.20 | 60.40 | 60.40 | -3.82% | 337,113 |
| Jan 2, 2026 | 63.50 | 63.50 | 62.80 | 62.80 | 62.80 | -1.10% | 172,464 |
| Dec 31, 2025 | 64.00 | 64.30 | 63.20 | 63.50 | 63.50 | 0.47% | 115,348 |
| Dec 30, 2025 | 64.40 | 64.40 | 62.90 | 63.20 | 63.20 | -1.40% | 227,000 |
| Dec 29, 2025 | 63.00 | 65.70 | 63.00 | 64.10 | 64.10 | 1.75% | 317,143 |
| Dec 26, 2025 | 63.00 | 63.10 | 61.80 | 63.00 | 63.00 | -0.47% | 255,506 |
| Dec 24, 2025 | 63.30 | 63.30 | 62.80 | 63.30 | 63.30 | 0.64% | 85,816 |
| Dec 23, 2025 | 63.80 | 63.80 | 62.80 | 62.90 | 62.90 | -1.72% | 188,636 |
| Dec 22, 2025 | 64.30 | 64.30 | 63.40 | 64.00 | 64.00 | 0.47% | 143,576 |
| Dec 19, 2025 | 64.00 | 64.20 | 63.20 | 63.70 | 63.70 | 0.63% | 70,242 |
| Dec 18, 2025 | 64.50 | 64.50 | 62.50 | 63.30 | 63.30 | -0.78% | 117,854 |
| Dec 17, 2025 | 65.00 | 65.80 | 63.70 | 63.80 | 63.80 | 0.16% | 170,467 |
| Dec 16, 2025 | 65.70 | 66.10 | 63.10 | 63.70 | 63.70 | -2.30% | 185,353 |
| Dec 15, 2025 | 65.00 | 67.90 | 65.00 | 65.20 | 65.20 | 0.31% | 431,643 |
| Dec 12, 2025 | 65.00 | 65.90 | 64.60 | 65.00 | 65.00 | 0.62% | 111,475 |
| Dec 11, 2025 | 66.80 | 67.20 | 64.50 | 64.60 | 64.60 | -2.71% | 199,327 |
| Dec 10, 2025 | 64.30 | 66.50 | 64.30 | 66.40 | 66.40 | 3.11% | 234,382 |
| Dec 9, 2025 | 64.60 | 64.60 | 63.90 | 64.40 | 64.40 | -0.46% | 61,703 |
| Dec 8, 2025 | 63.50 | 65.20 | 63.50 | 64.70 | 64.70 | 1.73% | 84,439 |
| Dec 5, 2025 | 64.70 | 65.20 | 63.60 | 63.60 | 63.60 | -1.70% | 102,702 |
| Dec 4, 2025 | 65.70 | 65.90 | 64.70 | 64.70 | 64.70 | -1.37% | 76,956 |
| Dec 3, 2025 | 65.80 | 66.40 | 65.10 | 65.60 | 65.60 | 1.23% | 197,585 |
| Dec 2, 2025 | 63.40 | 64.90 | 63.20 | 64.80 | 64.80 | 2.21% | 113,924 |
| Dec 1, 2025 | 64.80 | 64.80 | 63.00 | 63.40 | 63.40 | -2.16% | 231,911 |
| Nov 28, 2025 | 64.40 | 65.90 | 63.90 | 64.80 | 64.80 | 0.47% | 108,664 |
| Nov 27, 2025 | 65.00 | 65.50 | 64.30 | 64.50 | 64.50 | - | 62,139 |
| Nov 26, 2025 | 63.50 | 65.30 | 63.50 | 64.50 | 64.50 | 1.42% | 145,364 |
| Nov 25, 2025 | 63.00 | 64.40 | 63.00 | 63.60 | 63.60 | 1.60% | 123,620 |
| Nov 24, 2025 | 63.20 | 64.40 | 62.60 | 62.60 | 62.60 | -0.95% | 165,895 |
| Nov 21, 2025 | 64.00 | 64.90 | 62.70 | 63.20 | 63.20 | -2.62% | 264,013 |
| Nov 20, 2025 | 65.00 | 66.20 | 64.60 | 64.90 | 64.90 | 1.41% | 123,806 |
| Nov 19, 2025 | 65.40 | 66.70 | 63.80 | 64.00 | 64.00 | -2.29% | 227,262 |
| Nov 18, 2025 | 67.80 | 67.80 | 65.50 | 65.50 | 65.50 | -4.10% | 319,770 |
| Nov 17, 2025 | 69.90 | 70.20 | 67.60 | 68.30 | 68.30 | -2.43% | 296,588 |
| Nov 14, 2025 | 68.90 | 70.90 | 68.80 | 70.00 | 70.00 | -0.57% | 185,526 |
| Nov 13, 2025 | 72.20 | 72.60 | 69.70 | 70.40 | 70.40 | -0.98% | 471,493 |
| Nov 12, 2025 | 73.30 | 73.50 | 71.10 | 71.10 | 71.10 | -1.93% | 345,140 |
| Nov 11, 2025 | 71.20 | 73.20 | 71.20 | 72.50 | 72.50 | 3.28% | 455,207 |