Tung Thih Electronic Co., Ltd. (TPEX:3552)
Taiwan · Delayed Price · Currency is TWD 73.10
+4.80 (7.03%)
Oct 31, 2025, 1:30 PM CST
Tung Thih Electronic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 68.30 | 73.60 | 68.30 | 73.10 | 73.10 | 7.03% | 1,284,847 |
| Oct 30, 2025 | 68.70 | 71.10 | 67.20 | 68.30 | 68.30 | 0.44% | 691,915 |
| Oct 29, 2025 | 66.10 | 68.00 | 65.40 | 68.00 | 68.00 | 3.34% | 183,007 |
| Oct 28, 2025 | 67.70 | 67.70 | 65.80 | 65.80 | 65.80 | -1.50% | 133,575 |
| Oct 27, 2025 | 68.60 | 68.60 | 66.40 | 66.80 | 66.80 | -1.47% | 182,230 |
| Oct 23, 2025 | 68.50 | 69.30 | 67.30 | 67.80 | 67.80 | -1.02% | 218,753 |
| Oct 22, 2025 | 64.80 | 69.60 | 64.80 | 68.50 | 68.50 | 5.71% | 597,223 |
| Oct 21, 2025 | 62.60 | 64.80 | 62.60 | 64.80 | 64.80 | 3.68% | 180,670 |
| Oct 20, 2025 | 62.80 | 62.90 | 62.10 | 62.50 | 62.50 | -1.11% | 182,039 |
| Oct 17, 2025 | 63.10 | 63.60 | 63.00 | 63.20 | 63.20 | -0.16% | 58,409 |
| Oct 16, 2025 | 63.80 | 64.30 | 62.80 | 63.30 | 63.30 | 0.16% | 80,730 |
| Oct 15, 2025 | 62.20 | 63.70 | 62.20 | 63.20 | 63.20 | 1.61% | 199,654 |
| Oct 14, 2025 | 63.80 | 65.90 | 61.60 | 62.20 | 62.20 | -2.20% | 236,556 |
| Oct 13, 2025 | 64.00 | 64.10 | 62.50 | 63.60 | 63.60 | -4.36% | 186,878 |
| Oct 9, 2025 | 66.70 | 67.90 | 65.50 | 66.50 | 66.50 | -0.30% | 116,921 |
| Oct 8, 2025 | 65.50 | 66.80 | 65.00 | 66.70 | 66.70 | 1.52% | 91,314 |
| Oct 7, 2025 | 65.60 | 66.50 | 64.90 | 65.70 | 65.70 | 0.15% | 105,053 |
| Oct 3, 2025 | 65.10 | 66.20 | 64.80 | 65.60 | 65.60 | 0.77% | 78,642 |
| Oct 2, 2025 | 66.10 | 66.20 | 65.00 | 65.10 | 65.10 | -1.51% | 72,539 |
| Oct 1, 2025 | 67.30 | 67.30 | 65.70 | 66.10 | 66.10 | -1.49% | 62,960 |
| Sep 30, 2025 | 65.70 | 67.10 | 65.50 | 67.10 | 67.10 | 1.98% | 80,517 |
| Sep 29, 2025 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | - | - |
| Sep 26, 2025 | 68.00 | 68.00 | 65.00 | 65.80 | 65.80 | -2.52% | 142,408 |
| Sep 25, 2025 | 67.40 | 68.70 | 67.30 | 67.50 | 67.50 | - | 117,300 |
| Sep 24, 2025 | 68.50 | 68.50 | 67.00 | 67.50 | 67.50 | -1.46% | 129,395 |
| Sep 23, 2025 | 71.50 | 71.50 | 68.20 | 68.50 | 68.50 | -4.20% | 319,666 |
| Sep 22, 2025 | 70.50 | 73.50 | 70.00 | 71.50 | 71.50 | 3.03% | 779,979 |
| Sep 19, 2025 | 70.10 | 70.20 | 68.80 | 69.40 | 69.40 | -0.43% | 289,762 |
| Sep 18, 2025 | 70.00 | 70.50 | 67.90 | 69.70 | 69.70 | 1.01% | 279,377 |
| Sep 17, 2025 | 67.80 | 70.80 | 67.50 | 69.00 | 69.00 | 2.99% | 615,686 |
| Sep 16, 2025 | 63.90 | 67.00 | 63.90 | 67.00 | 67.00 | 5.02% | 307,802 |
| Sep 15, 2025 | 64.00 | 64.80 | 63.40 | 63.80 | 63.80 | -0.31% | 58,739 |
| Sep 12, 2025 | 63.90 | 64.40 | 63.00 | 64.00 | 64.00 | 3.23% | 150,785 |
| Sep 11, 2025 | 64.40 | 65.70 | 61.80 | 62.00 | 62.00 | -3.28% | 279,100 |
| Sep 10, 2025 | 64.60 | 64.90 | 63.30 | 64.10 | 64.10 | -0.77% | 203,911 |
| Sep 9, 2025 | 66.80 | 67.00 | 64.50 | 64.60 | 64.60 | -1.37% | 157,441 |
| Sep 8, 2025 | 66.10 | 66.10 | 65.20 | 65.50 | 65.50 | -1.06% | 106,062 |
| Sep 5, 2025 | 68.40 | 68.40 | 65.60 | 66.20 | 66.20 | -1.78% | 228,322 |
| Sep 4, 2025 | 66.10 | 70.90 | 66.10 | 67.40 | 67.40 | 2.90% | 740,406 |
| Sep 3, 2025 | 64.50 | 66.90 | 64.50 | 65.50 | 65.50 | 0.92% | 177,012 |
| Sep 2, 2025 | 66.30 | 66.80 | 64.80 | 64.90 | 64.90 | -2.26% | 89,354 |
| Sep 1, 2025 | 67.30 | 68.30 | 65.40 | 66.40 | 66.40 | -1.92% | 252,205 |
| Aug 29, 2025 | 66.30 | 67.90 | 66.30 | 67.70 | 67.70 | 2.11% | 192,828 |
| Aug 28, 2025 | 65.70 | 66.70 | 65.10 | 66.30 | 66.30 | 0.91% | 188,676 |
| Aug 27, 2025 | 66.10 | 66.10 | 65.00 | 65.70 | 65.70 | 1.08% | 146,309 |
| Aug 26, 2025 | 64.10 | 67.50 | 64.00 | 65.00 | 65.00 | 1.56% | 203,998 |
| Aug 25, 2025 | 64.80 | 66.00 | 64.00 | 64.00 | 64.00 | -0.47% | 111,229 |
| Aug 22, 2025 | 64.70 | 64.70 | 63.50 | 64.30 | 64.30 | -0.63% | 171,572 |
| Aug 21, 2025 | 65.29 | 66.15 | 64.71 | 64.71 | 64.71 | 0.45% | 148,727 |
| Aug 20, 2025 | 65.10 | 65.87 | 64.13 | 64.42 | 64.42 | -2.62% | 276,144 |