Tung Thih Electronic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	30.55	32.45	30.55	32.00	32.00	-5.60%	392,619
Nov 5, 2026	35.80	36.05	33.90	33.90	33.90	-3.14%	170,330
Nov 4, 2026	36.10	36.80	34.25	35.00	35.00	-4.76%	335,218
Nov 3, 2026	38.05	38.05	36.45	36.75	36.75	-3.29%	231,133
Nov 2, 2026	37.70	39.00	37.50	38.00	38.00	0.80%	113,081
Oct 30, 2026	39.50	39.65	37.50	37.70	37.70	-5.40%	383,079
Oct 29, 2026	39.90	40.30	39.75	39.85	39.85	-0.25%	73,384
Oct 28, 2026	40.70	40.70	39.90	39.95	39.95	-0.62%	141,224
Oct 27, 2026	40.50	40.75	39.35	40.20	40.20	1.52%	125,973
Oct 22, 2026	40.60	40.60	39.60	39.60	39.60	-1.37%	133,338
Oct 21, 2026	40.55	41.45	40.15	40.15	40.15	0.37%	167,458
Oct 20, 2026	40.00	40.45	40.00	40.00	40.00	-	94,604
Oct 19, 2026	40.10	41.40	39.85	40.00	40.00	-1.60%	176,145
Oct 16, 2026	40.40	41.20	40.40	40.65	40.65	1.25%	120,967
Oct 15, 2026	41.90	41.90	40.10	40.15	40.15	-5.31%	307,641
Oct 14, 2026	43.20	43.20	42.25	42.40	42.40	0.24%	176,592
Oct 13, 2026	42.50	42.90	41.90	42.30	42.30	-0.47%	159,606
Oct 12, 2026	42.75	43.55	42.50	42.50	42.50	-1.62%	174,467
Oct 8, 2026	44.05	44.05	43.05	43.20	43.20	-1.93%	161,283
Oct 7, 2026	44.05	44.50	43.60	44.05	44.05	1.61%	211,734
Oct 6, 2026	44.40	44.40	43.30	43.35	43.35	-2.36%	192,066
Oct 5, 2026	46.10	46.10	44.20	44.40	44.40	-3.06%	477,755
Oct 2, 2026	45.55	47.00	45.10	45.80	45.80	3.39%	845,623
Oct 1, 2026	44.05	45.30	43.75	44.30	44.30	0.45%	311,494
Sep 30, 2026	43.80	44.55	43.00	44.10	44.10	1.50%	407,230
Sep 29, 2026	44.20	44.90	43.20	43.45	43.45	-4.30%	631,413
Sep 24, 2026	43.50	46.55	42.75	45.40	45.40	5.46%	3,305,578
Sep 23, 2026	39.55	43.05	39.55	43.05	43.05	9.96%	1,288,942
Sep 22, 2026	39.55	39.55	39.15	39.15	39.15	-0.38%	502,469
Sep 21, 2026	39.35	39.70	38.80	39.30	39.30	-	1,051,841
Sep 20, 2026	41.10	41.50	39.30	39.30	39.30	-	888,440
Sep 18, 2026	41.10	41.50	39.30	39.30	39.30	-4.50%	3,733,440
Sep 17, 2026	41.50	41.60	40.85	41.15	41.15	-0.84%	86,297
Sep 16, 2026	41.95	41.95	40.45	41.50	41.50	2.98%	139,698
Sep 15, 2026	41.30	41.45	40.30	40.30	40.30	-3.47%	169,479
Sep 14, 2026	42.10	42.10	41.55	41.75	41.75	-1.30%	94,557
Sep 11, 2026	42.55	43.00	41.80	42.30	42.30	0.59%	99,672
Sep 10, 2026	42.10	42.20	41.95	42.05	42.05	-0.59%	99,352
Sep 9, 2026	42.50	42.60	41.95	42.30	42.30	-0.47%	156,753
Sep 8, 2026	43.00	43.00	42.50	42.50	42.50	-0.93%	75,995
Sep 7, 2026	43.20	43.20	42.75	42.90	42.90	-0.23%	40,708
Sep 4, 2026	43.10	43.15	42.95	43.00	43.00	0.12%	49,674
Sep 3, 2026	43.70	43.70	42.95	42.95	42.95	-1.15%	122,527
Sep 2, 2026	43.10	43.50	43.10	43.45	43.45	0.93%	69,027
Sep 1, 2026	43.00	43.70	43.00	43.05	43.05	-0.58%	92,745
Aug 31, 2026	44.00	44.00	42.95	43.30	43.30	-1.59%	229,727
Aug 28, 2026	44.50	45.10	44.00	44.00	44.00	-1.12%	300,863
Aug 27, 2026	45.25	45.30	44.30	44.50	44.50	-0.78%	241,431
Aug 26, 2026	45.05	45.05	44.10	44.85	44.85	-0.11%	99,439
Aug 25, 2026	45.50	45.50	44.20	44.90	44.90	-0.88%	125,431