Tung Thih Electronic Co., Ltd. (TPEX:3552)
Taiwan · Delayed Price · Currency is TWD 66.20
-1.20 (-1.78%)
Sep 5, 2025, 1:30 PM CST
Tung Thih Electronic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 69.13 | 69.13 | 66.15 | 66.15 | 66.15 | -3.11% | 300,795 |
| Aug 18, 2025 | 69.13 | 69.42 | 67.88 | 68.27 | 68.27 | -1.24% | 409,501 |
| Aug 15, 2025 | 66.63 | 70.10 | 66.06 | 69.13 | 69.13 | 3.15% | 1,135,000 |
| Aug 14, 2025 | 63.85 | 67.21 | 63.85 | 67.02 | 67.02 | 4.65% | 529,879 |
| Aug 13, 2025 | 65.38 | 65.58 | 63.27 | 64.04 | 64.04 | -1.33% | 305,060 |
| Aug 12, 2025 | 64.23 | 65.19 | 63.37 | 64.90 | 64.90 | 1.04% | 372,936 |
| Aug 11, 2025 | 63.17 | 65.77 | 62.02 | 64.23 | 64.23 | 1.68% | 448,866 |
| Aug 8, 2025 | 63.46 | 64.52 | 62.60 | 63.17 | 63.17 | -1.36% | 302,759 |
| Aug 7, 2025 | 65.58 | 65.58 | 63.46 | 64.04 | 64.04 | -2.35% | 663,357 |
| Aug 6, 2025 | 62.50 | 66.35 | 62.50 | 65.58 | 65.58 | 7.40% | 2,994,000 |
| Aug 5, 2025 | 55.77 | 61.06 | 55.77 | 61.06 | 61.06 | 9.86% | 714,107 |
| Aug 4, 2025 | 53.94 | 55.96 | 53.94 | 55.58 | 55.58 | 0.36% | 98,473 |
| Aug 1, 2025 | 53.85 | 55.67 | 53.85 | 55.38 | 55.38 | 0.51% | 102,742 |
| Jul 31, 2025 | 56.25 | 56.25 | 54.90 | 55.10 | 55.10 | -2.04% | 112,920 |
| Jul 30, 2025 | 56.73 | 56.73 | 55.77 | 56.25 | 56.25 | -0.34% | 74,632 |
| Jul 29, 2025 | 57.21 | 58.08 | 56.44 | 56.44 | 56.44 | -1.19% | 100,652 |
| Jul 28, 2025 | 57.02 | 57.50 | 56.63 | 57.12 | 57.12 | -0.33% | 61,204 |
| Jul 25, 2025 | 58.17 | 58.17 | 57.12 | 57.31 | 57.31 | -1.48% | 67,728 |
| Jul 24, 2025 | 58.37 | 58.37 | 56.54 | 58.17 | 58.17 | 0.99% | 112,812 |
| Jul 23, 2025 | 55.87 | 57.98 | 55.87 | 57.60 | 57.60 | 3.28% | 161,267 |
| Jul 22, 2025 | 57.98 | 58.17 | 55.77 | 55.77 | 55.77 | -3.65% | 218,634 |
| Jul 21, 2025 | 57.69 | 58.37 | 57.69 | 57.88 | 57.88 | -0.67% | 138,445 |
| Jul 18, 2025 | 59.33 | 59.33 | 58.17 | 58.27 | 57.50 | -1.45% | 224,436 |
| Jul 17, 2025 | 57.60 | 59.13 | 57.40 | 59.13 | 58.36 | 3.88% | 276,025 |
| Jul 16, 2025 | 56.83 | 58.17 | 56.83 | 56.92 | 56.17 | 0.16% | 179,546 |
| Jul 15, 2025 | 56.06 | 57.31 | 55.77 | 56.83 | 56.08 | 2.43% | 277,110 |
| Jul 14, 2025 | 58.65 | 59.62 | 55.48 | 55.48 | 54.75 | -3.68% | 1,211,772 |
| Jul 11, 2025 | 52.50 | 57.60 | 52.40 | 57.60 | 56.84 | 9.92% | 540,120 |
| Jul 10, 2025 | 53.27 | 53.27 | 52.21 | 52.40 | 51.71 | -1.63% | 84,366 |
| Jul 9, 2025 | 52.98 | 53.46 | 51.54 | 53.27 | 52.57 | 0.19% | 89,774 |
| Jul 8, 2025 | 53.94 | 53.94 | 52.98 | 53.17 | 52.47 | -2.14% | 71,441 |
| Jul 7, 2025 | 53.94 | 54.90 | 52.40 | 54.33 | 53.61 | 0.72% | 83,285 |
| Jul 4, 2025 | 55.29 | 55.29 | 53.94 | 53.94 | 53.23 | -2.26% | 81,426 |
| Jul 3, 2025 | 54.71 | 55.58 | 54.71 | 55.19 | 54.46 | 1.23% | 130,128 |
| Jul 2, 2025 | 54.42 | 54.90 | 54.23 | 54.52 | 53.80 | - | 40,605 |
| Jul 1, 2025 | 54.33 | 55.10 | 54.33 | 54.52 | 53.80 | 0.35% | 37,984 |
| Jun 30, 2025 | 54.90 | 55.29 | 54.23 | 54.33 | 53.61 | -1.74% | 82,229 |