Tung Thih Electronic Co., Ltd. (TPEX:3552)
Taiwan · Delayed Price · Currency is TWD 54.60
-0.50 (-0.91%)
May 8, 2026, 1:30 PM CST
Tung Thih Electronic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 54.70 | 55.50 | 54.10 | 54.50 | 54.50 | -1.27% | 210,363 |
| Apr 27, 2026 | 57.40 | 57.40 | 54.50 | 55.20 | 55.20 | -3.50% | 377,923 |
| Apr 24, 2026 | 61.70 | 61.70 | 56.20 | 57.20 | 57.20 | -4.98% | 528,643 |
| Apr 23, 2026 | 62.40 | 62.40 | 56.00 | 60.20 | 60.20 | -1.63% | 842,495 |
| Apr 22, 2026 | 62.00 | 64.30 | 61.00 | 61.20 | 61.20 | - | 741,713 |
| Apr 21, 2026 | 63.70 | 63.70 | 60.60 | 61.20 | 61.20 | -2.86% | 834,831 |
| Apr 20, 2026 | 59.80 | 65.00 | 59.30 | 63.00 | 63.00 | 5.88% | 2,161,238 |
| Apr 17, 2026 | 54.60 | 59.50 | 54.00 | 59.50 | 59.50 | 9.98% | 951,650 |
| Apr 16, 2026 | 54.60 | 56.00 | 54.00 | 54.10 | 54.10 | - | 340,874 |
| Apr 15, 2026 | 55.60 | 55.80 | 54.10 | 54.10 | 54.10 | -1.99% | 346,425 |
| Apr 14, 2026 | 54.50 | 55.40 | 54.00 | 55.20 | 55.20 | 2.60% | 513,201 |
| Apr 13, 2026 | 56.70 | 56.70 | 53.00 | 53.80 | 53.80 | -5.61% | 976,684 |
| Apr 10, 2026 | 54.40 | 58.10 | 53.90 | 57.00 | 57.00 | 7.75% | 1,169,313 |
| Apr 9, 2026 | 54.30 | 54.50 | 52.40 | 52.90 | 52.90 | -1.67% | 282,242 |
| Apr 8, 2026 | 54.90 | 55.60 | 53.60 | 53.80 | 53.80 | 0.19% | 461,324 |
| Apr 7, 2026 | 56.00 | 56.40 | 52.80 | 53.70 | 53.70 | -3.07% | 503,212 |
| Apr 2, 2026 | 58.80 | 59.40 | 54.90 | 55.40 | 55.40 | -7.05% | 1,322,500 |
| Apr 1, 2026 | 58.80 | 63.30 | 58.10 | 59.60 | 59.60 | 3.29% | 5,875,031 |
| Mar 31, 2026 | 52.50 | 57.70 | 52.30 | 57.70 | 57.70 | 9.90% | 1,969,354 |
| Mar 30, 2026 | 47.80 | 52.50 | 47.50 | 52.50 | 52.50 | 9.83% | 668,931 |
| Mar 27, 2026 | 47.00 | 47.80 | 46.00 | 47.80 | 47.80 | 2.03% | 162,670 |
| Mar 26, 2026 | 45.60 | 47.75 | 45.60 | 46.85 | 46.85 | 1.96% | 193,993 |
| Mar 25, 2026 | 45.70 | 46.30 | 45.15 | 45.95 | 45.95 | 0.88% | 129,308 |
| Mar 24, 2026 | 46.05 | 46.45 | 45.05 | 45.55 | 45.55 | -0.87% | 109,681 |
| Mar 23, 2026 | 45.10 | 46.10 | 44.50 | 45.95 | 45.95 | 0.66% | 232,268 |
| Mar 20, 2026 | 46.05 | 46.30 | 45.10 | 45.65 | 45.65 | -0.87% | 262,134 |
| Mar 19, 2026 | 47.70 | 47.70 | 46.00 | 46.05 | 46.05 | -3.46% | 248,935 |
| Mar 18, 2026 | 49.00 | 49.00 | 47.40 | 47.70 | 47.70 | -1.45% | 252,109 |
| Mar 17, 2026 | 48.25 | 48.70 | 48.10 | 48.40 | 48.40 | 0.31% | 137,537 |
| Mar 16, 2026 | 48.70 | 48.70 | 47.80 | 48.25 | 48.25 | -0.92% | 125,530 |
| Mar 13, 2026 | 48.35 | 49.40 | 48.35 | 48.70 | 48.70 | -2.60% | 94,287 |
| Mar 12, 2026 | 49.10 | 50.00 | 48.60 | 50.00 | 50.00 | 1.83% | 145,168 |
| Mar 11, 2026 | 48.00 | 49.40 | 48.00 | 49.10 | 49.10 | 3.37% | 154,298 |
| Mar 10, 2026 | 49.50 | 49.50 | 47.00 | 47.50 | 47.50 | 1.50% | 113,509 |
| Mar 9, 2026 | 47.30 | 47.30 | 45.65 | 46.80 | 46.80 | -4.10% | 256,976 |
| Mar 6, 2026 | 48.60 | 49.20 | 47.95 | 48.80 | 48.80 | 0.31% | 94,323 |
| Mar 5, 2026 | 47.45 | 48.95 | 47.45 | 48.65 | 48.65 | 3.95% | 216,444 |
| Mar 4, 2026 | 49.00 | 49.00 | 46.40 | 46.80 | 46.80 | -6.02% | 379,934 |
| Mar 3, 2026 | 51.00 | 51.50 | 49.60 | 49.80 | 49.80 | -2.16% | 295,107 |
| Mar 2, 2026 | 50.90 | 51.30 | 50.20 | 50.90 | 50.90 | -1.36% | 222,274 |
| Feb 26, 2026 | 51.90 | 52.00 | 51.20 | 51.60 | 51.60 | -0.77% | 205,032 |
| Feb 25, 2026 | 53.40 | 53.40 | 51.90 | 52.00 | 52.00 | -1.52% | 259,401 |
| Feb 24, 2026 | 52.70 | 52.90 | 52.30 | 52.80 | 52.80 | 0.76% | 217,373 |