TAI-TECH Advanced Electronics Co., Ltd. (TPEX:3357)
Taiwan
· Delayed Price · Currency is TWD 144.00
-15.50 (-9.72%)
Mar 9, 2026, 12:03 PM CST
TPEX:3357 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 158.50 | 164.00 | 156.50 | 159.50 | 159.50 | 0.95% | 3,166,022 |
| Mar 5, 2026 | 165.00 | 171.00 | 154.50 | 158.00 | 158.00 | -3.36% | 8,045,507 |
| Mar 4, 2026 | 168.00 | 170.50 | 163.50 | 163.50 | 163.50 | -9.92% | 3,664,245 |
| Mar 3, 2026 | 196.00 | 200.50 | 181.50 | 181.50 | 181.50 | -9.93% | 5,242,654 |
| Mar 2, 2026 | 181.50 | 201.50 | 180.50 | 201.50 | 201.50 | 9.81% | 8,841,124 |
| Feb 26, 2026 | 167.50 | 183.50 | 163.00 | 183.50 | 183.50 | 9.88% | 9,369,478 |
| Feb 25, 2026 | 169.00 | 171.50 | 166.00 | 167.00 | 167.00 | 2.45% | 2,968,770 |
| Feb 24, 2026 | 157.00 | 166.00 | 157.00 | 163.00 | 163.00 | 3.82% | 2,410,034 |
| Feb 23, 2026 | 152.50 | 160.00 | 152.50 | 157.00 | 157.00 | 4.32% | 1,541,424 |
| Feb 11, 2026 | 151.00 | 152.00 | 147.00 | 150.50 | 150.50 | 1.01% | 910,789 |
| Feb 10, 2026 | 151.50 | 151.50 | 148.00 | 149.00 | 149.00 | -1.00% | 523,421 |
| Feb 9, 2026 | 153.00 | 153.50 | 149.00 | 150.50 | 150.50 | 2.73% | 856,174 |
| Feb 6, 2026 | 147.00 | 147.00 | 141.50 | 146.50 | 146.50 | -1.35% | 1,039,236 |
| Feb 5, 2026 | 152.50 | 153.50 | 148.50 | 148.50 | 148.50 | -3.26% | 798,608 |
| Feb 4, 2026 | 150.00 | 154.00 | 150.00 | 153.50 | 153.50 | 0.99% | 585,216 |
| Feb 3, 2026 | 151.00 | 153.00 | 148.00 | 152.00 | 152.00 | 4.11% | 1,270,543 |
| Feb 2, 2026 | 153.50 | 153.50 | 145.50 | 146.00 | 146.00 | -6.11% | 1,951,251 |
| Jan 30, 2026 | 160.00 | 162.50 | 155.50 | 155.50 | 155.50 | -1.89% | 2,074,881 |
| Jan 29, 2026 | 164.50 | 165.00 | 158.00 | 158.50 | 158.50 | -2.76% | 1,962,782 |
| Jan 28, 2026 | 172.50 | 173.00 | 162.00 | 163.00 | 163.00 | -4.12% | 3,106,503 |
| Jan 27, 2026 | 167.00 | 172.00 | 164.50 | 170.00 | 170.00 | 2.10% | 1,984,544 |
| Jan 26, 2026 | 170.00 | 170.00 | 163.00 | 166.50 | 166.50 | -2.06% | 2,233,439 |
| Jan 23, 2026 | 176.00 | 177.00 | 168.00 | 170.00 | 170.00 | -2.86% | 2,909,106 |
| Jan 22, 2026 | 175.50 | 179.00 | 174.50 | 175.00 | 175.00 | 2.34% | 3,796,514 |
| Jan 21, 2026 | 171.50 | 177.00 | 168.50 | 171.00 | 171.00 | -2.29% | 3,155,057 |
| Jan 20, 2026 | 175.00 | 180.50 | 172.00 | 175.00 | 175.00 | -2.51% | 4,139,551 |
| Jan 19, 2026 | 172.00 | 182.50 | 172.00 | 179.50 | 179.50 | 6.21% | 9,399,045 |
| Jan 16, 2026 | 170.00 | 171.00 | 163.50 | 169.00 | 169.00 | - | 3,592,723 |
| Jan 15, 2026 | 170.00 | 174.00 | 167.00 | 169.00 | 169.00 | 0.90% | 5,692,731 |
| Jan 14, 2026 | 166.50 | 174.50 | 164.00 | 167.50 | 167.50 | 1.52% | 7,622,193 |
| Jan 13, 2026 | 160.50 | 166.00 | 158.00 | 165.00 | 165.00 | 3.13% | 2,853,870 |
| Jan 12, 2026 | 161.50 | 165.50 | 159.00 | 160.00 | 160.00 | - | 1,771,272 |
| Jan 9, 2026 | 156.50 | 163.50 | 155.50 | 160.00 | 160.00 | 1.91% | 2,072,767 |
| Jan 8, 2026 | 167.50 | 167.50 | 156.00 | 157.00 | 157.00 | -5.14% | 3,202,125 |
| Jan 7, 2026 | 174.50 | 177.00 | 164.00 | 165.50 | 165.50 | -1.49% | 6,144,324 |
| Jan 6, 2026 | 163.50 | 170.00 | 161.00 | 168.00 | 168.00 | 3.07% | 4,803,581 |
| Jan 5, 2026 | 163.50 | 168.00 | 161.50 | 163.00 | 163.00 | 1.88% | 8,681,363 |
| Jan 2, 2026 | 149.00 | 161.00 | 148.00 | 160.00 | 160.00 | 9.22% | 4,701,003 |
| Dec 31, 2025 | 143.00 | 147.50 | 141.50 | 146.50 | 146.50 | 3.17% | 1,013,326 |
| Dec 30, 2025 | 142.50 | 142.50 | 139.00 | 142.00 | 142.00 | -0.70% | 984,919 |
| Dec 29, 2025 | 145.50 | 146.50 | 142.50 | 143.00 | 143.00 | -0.35% | 611,348 |
| Dec 26, 2025 | 145.50 | 145.50 | 142.50 | 143.50 | 143.50 | -0.35% | 626,260 |
| Dec 24, 2025 | 146.00 | 149.50 | 144.00 | 144.00 | 144.00 | -0.69% | 682,685 |
| Dec 23, 2025 | 149.00 | 149.00 | 145.00 | 145.00 | 145.00 | -2.03% | 606,500 |
| Dec 22, 2025 | 146.50 | 148.50 | 146.00 | 148.00 | 148.00 | 1.72% | 424,097 |
| Dec 19, 2025 | 146.00 | 147.50 | 142.50 | 145.50 | 145.50 | 0.69% | 591,511 |
| Dec 18, 2025 | 147.00 | 147.50 | 144.50 | 144.50 | 144.50 | -2.69% | 468,217 |
| Dec 17, 2025 | 143.50 | 150.00 | 143.00 | 148.50 | 148.50 | 4.21% | 819,693 |
| Dec 16, 2025 | 148.00 | 149.00 | 141.00 | 142.50 | 142.50 | -4.36% | 1,195,282 |
| Dec 15, 2025 | 150.50 | 152.00 | 149.00 | 149.00 | 149.00 | -2.61% | 1,002,548 |
| Dec 12, 2025 | 155.00 | 155.50 | 151.00 | 153.00 | 153.00 | -0.65% | 899,004 |
| Dec 11, 2025 | 157.50 | 158.50 | 153.50 | 154.00 | 154.00 | -1.91% | 1,806,062 |
| Dec 10, 2025 | 157.00 | 160.00 | 155.00 | 157.00 | 157.00 | 0.64% | 2,207,999 |
| Dec 9, 2025 | 155.50 | 157.50 | 154.50 | 156.00 | 156.00 | 0.97% | 1,420,070 |
| Dec 8, 2025 | 154.00 | 156.00 | 152.50 | 154.50 | 154.50 | 1.98% | 791,711 |
| Dec 5, 2025 | 152.50 | 153.50 | 151.00 | 151.50 | 151.50 | -0.66% | 577,477 |
| Dec 4, 2025 | 158.50 | 160.00 | 151.50 | 152.50 | 152.50 | -2.56% | 2,486,243 |
| Dec 3, 2025 | 151.00 | 157.00 | 151.00 | 156.50 | 156.50 | 3.99% | 1,786,796 |
| Dec 2, 2025 | 155.50 | 156.00 | 150.50 | 150.50 | 150.50 | -2.59% | 1,278,467 |
| Dec 1, 2025 | 161.50 | 161.50 | 154.00 | 154.50 | 154.50 | -4.04% | 1,472,812 |
| Nov 28, 2025 | 163.00 | 165.00 | 159.50 | 161.00 | 161.00 | 0.94% | 3,655,926 |
| Nov 27, 2025 | 156.50 | 163.00 | 155.00 | 159.50 | 159.50 | 3.24% | 3,701,957 |
| Nov 26, 2025 | 155.50 | 157.00 | 153.50 | 154.50 | 154.50 | -0.64% | 1,184,629 |
| Nov 25, 2025 | 159.00 | 159.00 | 152.00 | 155.50 | 155.50 | -1.58% | 2,991,961 |
| Nov 24, 2025 | 157.00 | 159.00 | 152.00 | 158.00 | 158.00 | 1.28% | 2,682,941 |
| Nov 21, 2025 | 159.00 | 164.50 | 156.00 | 156.00 | 156.00 | -4.88% | 4,455,707 |
| Nov 20, 2025 | 162.00 | 169.00 | 158.50 | 164.00 | 164.00 | 5.47% | 7,072,068 |
| Nov 19, 2025 | 151.50 | 162.50 | 151.00 | 155.50 | 155.50 | 4.01% | 5,877,209 |
| Nov 18, 2025 | 149.00 | 157.50 | 149.00 | 149.50 | 149.50 | -0.99% | 3,334,822 |
| Nov 17, 2025 | 167.00 | 167.50 | 149.50 | 151.00 | 151.00 | -7.08% | 6,291,766 |
| Nov 14, 2025 | 157.00 | 168.50 | 155.00 | 162.50 | 162.50 | 2.85% | 9,555,011 |
| Nov 13, 2025 | 150.00 | 158.00 | 149.00 | 158.00 | 158.00 | 4.98% | 3,217,971 |
| Nov 12, 2025 | 151.00 | 155.50 | 150.00 | 150.50 | 150.50 | -0.66% | 2,362,023 |
| Nov 11, 2025 | 147.00 | 155.50 | 147.00 | 151.50 | 151.50 | 4.84% | 3,114,586 |
| Nov 10, 2025 | 139.00 | 145.00 | 138.50 | 144.50 | 144.50 | 3.96% | 958,202 |
| Nov 7, 2025 | 144.00 | 144.00 | 137.50 | 139.00 | 139.00 | -4.47% | 1,543,048 |
| Nov 6, 2025 | 144.00 | 147.50 | 141.00 | 145.50 | 145.50 | 2.46% | 921,744 |
| Nov 5, 2025 | 141.00 | 145.00 | 139.50 | 142.00 | 142.00 | -3.07% | 1,308,755 |
| Nov 4, 2025 | 150.00 | 153.00 | 146.00 | 146.50 | 146.50 | -1.35% | 1,232,816 |
| Nov 3, 2025 | 151.50 | 152.00 | 146.00 | 148.50 | 148.50 | -1.33% | 1,657,353 |
| Oct 31, 2025 | 147.50 | 152.00 | 147.00 | 150.50 | 150.50 | 1.69% | 1,168,237 |
| Oct 30, 2025 | 155.00 | 157.00 | 146.50 | 148.00 | 148.00 | -3.90% | 2,284,479 |
| Oct 29, 2025 | 161.00 | 161.50 | 154.00 | 154.00 | 154.00 | -3.45% | 2,082,438 |
| Oct 28, 2025 | 163.00 | 164.50 | 157.00 | 159.50 | 159.50 | -1.54% | 2,535,471 |
| Oct 27, 2025 | 168.00 | 168.50 | 161.00 | 162.00 | 162.00 | -0.61% | 3,350,189 |
| Oct 23, 2025 | 160.50 | 170.00 | 159.50 | 163.00 | 163.00 | 0.31% | 5,503,960 |
| Oct 22, 2025 | 162.50 | 167.00 | 160.50 | 162.50 | 162.50 | 0.31% | 5,270,859 |
| Oct 21, 2025 | 156.00 | 163.50 | 155.00 | 162.00 | 162.00 | 4.52% | 9,061,147 |
| Oct 20, 2025 | 148.00 | 157.50 | 148.00 | 155.00 | 155.00 | 8.01% | 9,605,998 |
| Oct 17, 2025 | 134.00 | 145.00 | 134.00 | 143.50 | 143.50 | 6.30% | 4,049,858 |
| Oct 16, 2025 | 134.50 | 137.50 | 134.00 | 135.00 | 135.00 | 1.50% | 1,070,159 |
| Oct 15, 2025 | 132.00 | 133.00 | 130.00 | 133.00 | 133.00 | 1.92% | 572,373 |
| Oct 14, 2025 | 141.50 | 142.00 | 129.00 | 130.50 | 130.50 | -6.79% | 3,077,777 |
| Oct 13, 2025 | 135.00 | 140.50 | 133.00 | 140.00 | 140.00 | -1.75% | 1,684,743 |
| Oct 9, 2025 | 143.50 | 152.00 | 142.50 | 142.50 | 142.50 | 0.35% | 6,289,117 |
| Oct 8, 2025 | 141.00 | 144.50 | 140.00 | 142.00 | 142.00 | 1.43% | 3,031,767 |
| Oct 7, 2025 | 135.50 | 141.50 | 133.50 | 140.00 | 140.00 | 4.48% | 3,585,486 |
| Oct 3, 2025 | 130.00 | 139.00 | 130.00 | 134.00 | 134.00 | 3.47% | 2,369,755 |
| Oct 2, 2025 | 129.00 | 130.00 | 127.00 | 129.50 | 129.50 | 1.57% | 442,401 |
| Oct 1, 2025 | 130.50 | 131.00 | 126.50 | 127.50 | 127.50 | -1.92% | 523,656 |