TAI-TECH Advanced Electronics Co., Ltd. (TPEX:3357)
Taiwan
· Delayed Price · Currency is TWD 167.50
-2.00 (-1.18%)
Apr 29, 2026, 1:30 PM CST
TPEX:3357 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 169.50 | 171.00 | 164.00 | 167.50 | 167.50 | -1.18% | 1,352,231 |
| Apr 28, 2026 | 167.00 | 177.00 | 167.00 | 169.50 | 169.50 | 1.50% | 2,983,119 |
| Apr 27, 2026 | 170.50 | 172.50 | 163.00 | 167.00 | 167.00 | -1.47% | 1,797,201 |
| Apr 24, 2026 | 172.00 | 176.50 | 167.00 | 169.50 | 169.50 | - | 2,446,592 |
| Apr 23, 2026 | 185.00 | 187.00 | 165.50 | 169.50 | 169.50 | -7.63% | 5,485,300 |
| Apr 22, 2026 | 191.50 | 195.00 | 181.00 | 183.50 | 183.50 | -2.39% | 4,393,284 |
| Apr 21, 2026 | 184.00 | 195.50 | 183.00 | 188.00 | 188.00 | 3.01% | 5,122,661 |
| Apr 20, 2026 | 183.00 | 188.00 | 180.00 | 182.50 | 182.50 | 0.83% | 3,905,667 |
| Apr 17, 2026 | 175.00 | 192.50 | 175.00 | 181.00 | 181.00 | 3.43% | 7,162,928 |
| Apr 16, 2026 | 173.00 | 180.00 | 169.00 | 175.00 | 175.00 | 3.86% | 6,777,729 |
| Apr 15, 2026 | 171.00 | 172.00 | 163.00 | 168.50 | 168.50 | 2.43% | 6,097,237 |
| Apr 14, 2026 | 165.00 | 168.00 | 159.00 | 164.50 | 164.50 | 2.49% | 3,682,187 |
| Apr 13, 2026 | 157.50 | 165.00 | 157.00 | 160.50 | 160.50 | 4.22% | 3,389,389 |
| Apr 10, 2026 | 156.00 | 158.00 | 154.00 | 154.00 | 154.00 | 0.33% | 1,089,949 |
| Apr 9, 2026 | 152.50 | 155.00 | 150.00 | 153.50 | 153.50 | 1.66% | 1,302,972 |
| Apr 8, 2026 | 150.00 | 153.00 | 149.00 | 151.00 | 151.00 | 5.59% | 1,294,892 |
| Apr 7, 2026 | 143.50 | 146.00 | 142.50 | 143.00 | 143.00 | 1.42% | 751,712 |
| Apr 2, 2026 | 146.50 | 147.00 | 140.50 | 141.00 | 141.00 | -3.09% | 1,008,608 |
| Apr 1, 2026 | 148.50 | 148.50 | 144.50 | 145.50 | 145.50 | 2.46% | 799,890 |
| Mar 31, 2026 | 147.00 | 149.00 | 141.00 | 142.00 | 142.00 | -3.73% | 1,217,850 |
| Mar 30, 2026 | 148.50 | 149.00 | 144.00 | 147.50 | 147.50 | -3.59% | 1,758,337 |
| Mar 27, 2026 | 152.00 | 154.00 | 148.50 | 153.00 | 153.00 | -2.55% | 1,440,634 |
| Mar 26, 2026 | 156.00 | 160.50 | 153.50 | 157.00 | 157.00 | 1.95% | 1,730,492 |
| Mar 25, 2026 | 154.00 | 156.00 | 153.00 | 154.00 | 154.00 | 2.67% | 1,015,559 |
| Mar 24, 2026 | 156.00 | 156.50 | 148.00 | 150.00 | 150.00 | -1.64% | 1,315,903 |
| Mar 23, 2026 | 153.00 | 157.00 | 151.00 | 152.50 | 152.50 | -4.09% | 1,593,748 |
| Mar 20, 2026 | 165.00 | 168.00 | 159.00 | 159.00 | 159.00 | -3.05% | 2,693,043 |
| Mar 19, 2026 | 165.50 | 168.00 | 163.00 | 164.00 | 164.00 | -2.09% | 2,179,673 |
| Mar 18, 2026 | 173.00 | 174.00 | 164.00 | 167.50 | 167.50 | -0.89% | 5,499,605 |
| Mar 17, 2026 | 162.00 | 172.50 | 159.00 | 169.00 | 169.00 | 4.97% | 7,993,333 |
| Mar 16, 2026 | 159.50 | 168.00 | 156.00 | 161.00 | 161.00 | -0.62% | 3,633,534 |
| Mar 13, 2026 | 148.00 | 164.00 | 148.00 | 162.00 | 162.00 | 6.58% | 3,118,927 |
| Mar 12, 2026 | 154.00 | 155.50 | 151.00 | 152.00 | 152.00 | -4.70% | 2,591,443 |
| Mar 11, 2026 | 155.50 | 160.50 | 155.50 | 159.50 | 159.50 | 8.50% | 4,465,015 |
| Mar 10, 2026 | 150.00 | 152.00 | 144.00 | 147.00 | 147.00 | 2.08% | 3,531,444 |
| Mar 9, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | -9.72% | 1,213,964 |
| 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 |