Tung Thih Electronic Co., Ltd. (TPEX:3552)
Taiwan · Delayed Price · Currency is TWD 45.40
+2.35 (5.46%)
Sep 24, 2026, 1:30 PM CST
Tung Thih Electronic Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 24, 2026 | 46.50 | 46.50 | 45.30 | 45.30 | 45.30 | -0.88% | 35,529 |
| Aug 21, 2026 | 46.90 | 46.90 | 45.25 | 45.70 | 45.70 | -0.65% | 54,031 |
| Aug 20, 2026 | 46.10 | 46.10 | 45.30 | 46.00 | 46.00 | 0.55% | 80,598 |
| Aug 19, 2026 | 45.10 | 46.50 | 44.70 | 45.75 | 45.75 | 2.12% | 226,449 |
| Aug 18, 2026 | 45.50 | 45.50 | 44.40 | 44.80 | 44.80 | 0.22% | 67,932 |
| Aug 17, 2026 | 45.70 | 45.70 | 44.50 | 44.70 | 44.70 | -0.67% | 114,583 |
| Aug 14, 2026 | 45.50 | 45.50 | 44.35 | 45.00 | 45.00 | -1.10% | 72,767 |
| Aug 13, 2026 | 45.20 | 45.70 | 44.90 | 45.50 | 45.50 | 1.56% | 125,816 |
| Aug 12, 2026 | 45.00 | 45.00 | 44.50 | 44.80 | 44.80 | 1.01% | 76,477 |
| Aug 11, 2026 | 44.75 | 44.75 | 44.10 | 44.35 | 44.35 | -1.00% | 55,753 |
| Aug 10, 2026 | 44.50 | 45.20 | 44.30 | 44.80 | 44.80 | 1.36% | 59,021 |
| Aug 7, 2026 | 45.05 | 45.05 | 44.15 | 44.20 | 44.20 | -1.78% | 145,462 |
| Aug 6, 2026 | 45.55 | 45.55 | 44.35 | 45.00 | 45.00 | -0.77% | 100,644 |
| Aug 5, 2026 | 45.70 | 46.35 | 45.00 | 45.35 | 45.35 | -0.77% | 144,241 |
| Aug 4, 2026 | 46.30 | 46.50 | 45.45 | 45.70 | 45.70 | -1.30% | 83,943 |
| Aug 3, 2026 | 44.70 | 47.20 | 44.50 | 46.30 | 46.30 | 3.35% | 147,549 |
| Jul 31, 2026 | 45.80 | 46.20 | 44.80 | 44.80 | 44.80 | 0.67% | 91,948 |
| Jul 30, 2026 | 42.55 | 45.35 | 42.55 | 44.50 | 44.50 | 0.68% | 222,790 |
| Jul 29, 2026 | 45.10 | 45.15 | 42.40 | 44.20 | 44.20 | -3.07% | 354,724 |
| Jul 28, 2026 | 45.00 | 46.70 | 45.00 | 45.60 | 45.60 | -1.94% | 77,947 |
| Jul 27, 2026 | 47.30 | 47.60 | 46.00 | 46.50 | 46.50 | -1.69% | 107,277 |
| Jul 24, 2026 | 47.00 | 48.15 | 46.10 | 47.80 | 47.30 | 3.46% | 268,287 |
| Jul 23, 2026 | 46.05 | 46.30 | 45.85 | 46.20 | 45.72 | 0.11% | 84,468 |
| Jul 22, 2026 | 47.55 | 47.55 | 46.00 | 46.15 | 45.67 | 1.43% | 80,349 |
| Jul 21, 2026 | 45.00 | 46.00 | 45.00 | 45.50 | 45.02 | 1.00% | 57,554 |
| Jul 20, 2026 | 45.05 | 45.50 | 44.00 | 45.05 | 44.58 | 0.90% | 122,356 |