Tung Thih Electronic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	47.55	48.10	47.40	47.50	47.50	-	93,166
Jul 8, 2026	47.60	47.65	47.15	47.50	47.50	-	96,024
Jul 7, 2026	49.40	49.40	47.25	47.50	47.50	-3.16%	281,904
Jul 6, 2026	49.25	50.80	49.05	49.05	49.05	0.72%	250,216
Jul 3, 2026	47.70	48.95	47.70	48.70	48.70	2.10%	289,496
Jul 2, 2026	47.55	47.90	47.25	47.70	47.70	0.10%	130,949
Jul 1, 2026	48.05	48.05	47.50	47.65	47.65	-0.10%	128,648
Jun 30, 2026	48.85	48.85	47.45	47.70	47.70	-0.62%	329,209
Jun 29, 2026	47.95	48.50	47.65	48.00	48.00	0.84%	98,356
Jun 26, 2026	49.80	49.90	47.55	47.60	47.60	-4.42%	370,723
Jun 25, 2026	51.40	51.40	49.80	49.80	49.80	-0.99%	183,899
Jun 24, 2026	50.30	51.70	49.95	50.30	50.30	-	127,569
Jun 23, 2026	52.00	52.00	50.20	50.30	50.30	-2.90%	238,476
Jun 22, 2026	53.50	53.50	51.50	51.80	51.80	-0.38%	247,507
Jun 18, 2026	50.50	52.80	50.50	52.00	52.00	3.38%	199,478
Jun 17, 2026	49.90	50.30	49.55	50.30	50.30	0.70%	82,797
Jun 16, 2026	49.70	50.00	49.20	49.95	49.95	0.91%	116,930
Jun 15, 2026	50.00	50.10	49.45	49.50	49.50	-0.20%	230,428
Jun 12, 2026	49.10	50.00	49.10	49.60	49.60	2.06%	153,359
Jun 11, 2026	48.75	49.00	47.50	48.60	48.60	-0.10%	200,721
Jun 10, 2026	49.00	50.20	48.60	48.65	48.65	-2.70%	204,252
Jun 9, 2026	49.40	50.10	49.05	50.00	50.00	2.35%	254,249
Jun 8, 2026	48.60	49.25	48.60	48.85	48.85	-9.54%	539,614
Jun 5, 2026	55.20	55.30	53.70	54.00	54.00	-1.46%	166,173
Jun 4, 2026	55.40	55.70	54.50	54.80	54.80	-1.44%	281,569
Jun 3, 2026	54.10	55.70	53.90	55.60	55.60	3.35%	521,949
Jun 2, 2026	54.20	54.20	53.50	53.80	53.80	-1.28%	278,478
Jun 1, 2026	56.40	56.40	53.30	54.50	54.50	-1.80%	511,737
May 29, 2026	57.60	57.60	54.90	55.50	55.50	-0.89%	670,883
May 28, 2026	52.60	56.70	52.60	56.00	56.00	8.11%	1,362,748
May 27, 2026	53.50	54.10	51.60	51.80	51.80	-1.71%	370,535
May 26, 2026	53.30	53.90	52.40	52.70	52.70	-0.75%	229,741
May 25, 2026	53.50	54.10	53.00	53.10	53.10	-0.38%	363,564
May 22, 2026	53.20	53.30	52.60	53.30	53.30	0.76%	181,488
May 21, 2026	53.40	53.40	52.30	52.90	52.90	2.52%	232,915
May 20, 2026	51.40	52.80	51.20	51.60	51.60	-0.19%	128,470
May 19, 2026	52.90	52.90	51.30	51.70	51.70	-0.58%	192,236
May 18, 2026	52.00	52.50	51.60	52.00	52.00	-1.89%	272,776
May 15, 2026	55.50	56.60	53.00	53.00	53.00	-4.50%	524,105
May 14, 2026	55.70	56.90	55.10	55.50	55.50	0.54%	216,157
May 13, 2026	56.40	56.40	54.80	55.20	55.20	-2.13%	282,075
May 12, 2026	55.80	56.40	54.40	56.40	56.40	2.55%	342,181
May 11, 2026	53.80	55.40	53.80	55.00	55.00	0.73%	245,218
May 8, 2026	55.80	58.00	54.50	54.60	54.60	-0.91%	530,989
May 7, 2026	54.30	55.40	53.80	55.10	55.10	2.23%	273,897
May 6, 2026	55.50	55.50	53.80	53.90	53.90	-2.18%	306,600
May 5, 2026	54.70	56.00	54.70	55.10	55.10	1.85%	286,070
May 4, 2026	55.20	56.00	54.00	54.10	54.10	-1.28%	293,571
Apr 30, 2026	54.40	55.80	54.40	54.80	54.80	1.11%	211,305
Apr 29, 2026	54.50	54.90	54.00	54.20	54.20	-0.55%	196,488