Tung Thih Electronic Co., Ltd. (TPEX:3552)
Taiwan · Delayed Price · Currency is TWD 44.20
-1.40 (-3.07%)
Jul 29, 2026, 1:30 PM CST
Tung Thih Electronic Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 45.95 | 45.95 | 44.65 | 44.65 | 44.18 | -2.93% | 257,875 |
| Jul 16, 2026 | 46.50 | 46.70 | 45.80 | 46.00 | 45.52 | -1.08% | 59,252 |
| Jul 15, 2026 | 46.00 | 46.80 | 45.55 | 46.50 | 46.01 | 1.64% | 75,970 |
| Jul 14, 2026 | 46.75 | 46.75 | 44.80 | 45.75 | 45.27 | -2.14% | 302,183 |
| Jul 13, 2026 | 48.50 | 48.55 | 46.75 | 46.75 | 46.26 | -1.58% | 172,390 |
| Jul 9, 2026 | 47.55 | 48.10 | 47.40 | 47.50 | 47.00 | - | 93,166 |
| Jul 8, 2026 | 47.60 | 47.65 | 47.15 | 47.50 | 47.00 | - | 96,024 |
| Jul 7, 2026 | 49.40 | 49.40 | 47.25 | 47.50 | 47.00 | -3.16% | 281,904 |
| Jul 6, 2026 | 49.25 | 50.80 | 49.05 | 49.05 | 48.54 | 0.72% | 250,216 |
| Jul 3, 2026 | 47.70 | 48.95 | 47.70 | 48.70 | 48.19 | 2.10% | 289,496 |
| Jul 2, 2026 | 47.55 | 47.90 | 47.25 | 47.70 | 47.20 | 0.10% | 130,949 |
| Jul 1, 2026 | 48.05 | 48.05 | 47.50 | 47.65 | 47.15 | -0.10% | 128,648 |
| Jun 30, 2026 | 48.85 | 48.85 | 47.45 | 47.70 | 47.20 | -0.63% | 329,209 |
| Jun 29, 2026 | 47.95 | 48.50 | 47.65 | 48.00 | 47.50 | 0.84% | 98,356 |
| Jun 26, 2026 | 49.80 | 49.90 | 47.55 | 47.60 | 47.10 | -4.42% | 370,723 |
| Jun 25, 2026 | 51.40 | 51.40 | 49.80 | 49.80 | 49.28 | -0.99% | 183,899 |
| Jun 24, 2026 | 50.30 | 51.70 | 49.95 | 50.30 | 49.77 | - | 127,569 |
| Jun 23, 2026 | 52.00 | 52.00 | 50.20 | 50.30 | 49.77 | -2.90% | 238,476 |
| Jun 22, 2026 | 53.50 | 53.50 | 51.50 | 51.80 | 51.26 | -0.38% | 247,507 |
| Jun 18, 2026 | 50.50 | 52.80 | 50.50 | 52.00 | 51.46 | 3.38% | 199,478 |
| Jun 17, 2026 | 49.90 | 50.30 | 49.55 | 50.30 | 49.77 | 0.70% | 82,797 |
| Jun 16, 2026 | 49.70 | 50.00 | 49.20 | 49.95 | 49.43 | 0.91% | 116,930 |
| Jun 15, 2026 | 50.00 | 50.10 | 49.45 | 49.50 | 48.98 | -0.20% | 230,428 |
| Jun 12, 2026 | 49.10 | 50.00 | 49.10 | 49.60 | 49.08 | 2.06% | 153,359 |
| Jun 11, 2026 | 48.75 | 49.00 | 47.50 | 48.60 | 48.09 | -0.10% | 200,721 |
| Jun 10, 2026 | 49.00 | 50.20 | 48.60 | 48.65 | 48.14 | -2.70% | 204,252 |
| Jun 9, 2026 | 49.40 | 50.10 | 49.05 | 50.00 | 49.48 | 2.35% | 254,249 |
| Jun 8, 2026 | 48.60 | 49.25 | 48.60 | 48.85 | 48.34 | -9.54% | 539,614 |
| Jun 5, 2026 | 55.20 | 55.30 | 53.70 | 54.00 | 53.44 | -1.46% | 166,173 |
| Jun 4, 2026 | 55.40 | 55.70 | 54.50 | 54.80 | 54.23 | -1.44% | 281,569 |
| Jun 3, 2026 | 54.10 | 55.70 | 53.90 | 55.60 | 55.02 | 3.35% | 521,949 |
| Jun 2, 2026 | 54.20 | 54.20 | 53.50 | 53.80 | 53.24 | -1.28% | 278,478 |
| Jun 1, 2026 | 56.40 | 56.40 | 53.30 | 54.50 | 53.93 | -1.80% | 511,737 |
| May 29, 2026 | 57.60 | 57.60 | 54.90 | 55.50 | 54.92 | -0.89% | 670,883 |
| May 28, 2026 | 52.60 | 56.70 | 52.60 | 56.00 | 55.41 | 8.11% | 1,362,748 |
| May 27, 2026 | 53.50 | 54.10 | 51.60 | 51.80 | 51.26 | -1.71% | 370,535 |
| May 26, 2026 | 53.30 | 53.90 | 52.40 | 52.70 | 52.15 | -0.75% | 229,741 |
| May 25, 2026 | 53.50 | 54.10 | 53.00 | 53.10 | 52.54 | -0.38% | 363,564 |
| May 22, 2026 | 53.20 | 53.30 | 52.60 | 53.30 | 52.74 | 0.76% | 181,488 |
| May 21, 2026 | 53.40 | 53.40 | 52.30 | 52.90 | 52.35 | 2.52% | 232,915 |
| May 20, 2026 | 51.40 | 52.80 | 51.20 | 51.60 | 51.06 | -0.19% | 128,470 |
| May 19, 2026 | 52.90 | 52.90 | 51.30 | 51.70 | 51.16 | -0.58% | 192,236 |