Tung Thih Electronic Co., Ltd. (TPEX:3552)
Taiwan
· Delayed Price · Currency is TWD 48.80
+0.15 (0.31%)
At close: Mar 6, 2026
Tung Thih Electronic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 23, 2026 | 51.90 | 52.60 | 51.20 | 52.40 | 52.40 | 0.96% | 174,644 |
| Feb 11, 2026 | 52.00 | 52.40 | 51.70 | 51.90 | 51.90 | -0.57% | 120,675 |
| Feb 10, 2026 | 51.50 | 52.20 | 51.30 | 52.20 | 52.20 | 1.36% | 175,294 |
| Feb 9, 2026 | 52.50 | 52.50 | 51.00 | 51.50 | 51.50 | -0.58% | 200,215 |
| Feb 6, 2026 | 52.80 | 52.80 | 50.90 | 51.80 | 51.80 | -2.81% | 247,435 |
| Feb 5, 2026 | 54.60 | 54.60 | 53.30 | 53.30 | 53.30 | -1.84% | 226,696 |
| Feb 4, 2026 | 53.70 | 54.40 | 53.50 | 54.30 | 54.30 | 1.12% | 214,771 |
| Feb 3, 2026 | 54.30 | 54.60 | 53.10 | 53.70 | 53.70 | -0.37% | 236,343 |
| Feb 2, 2026 | 56.20 | 56.20 | 53.70 | 53.90 | 53.90 | -4.43% | 293,765 |
| Jan 30, 2026 | 56.90 | 56.90 | 55.30 | 56.40 | 56.40 | -1.23% | 256,637 |
| Jan 29, 2026 | 58.50 | 58.50 | 56.80 | 57.10 | 57.10 | -2.39% | 423,709 |
| Jan 28, 2026 | 59.50 | 59.90 | 58.40 | 58.50 | 58.50 | -1.18% | 312,970 |
| Jan 27, 2026 | 60.60 | 60.70 | 59.20 | 59.20 | 59.20 | -1.99% | 345,364 |
| Jan 26, 2026 | 60.40 | 60.90 | 60.10 | 60.40 | 60.40 | 0.17% | 122,304 |
| Jan 23, 2026 | 61.10 | 61.10 | 60.00 | 60.30 | 60.30 | -0.82% | 230,836 |
| Jan 22, 2026 | 60.90 | 61.50 | 60.20 | 60.80 | 60.80 | - | 184,095 |
| Jan 21, 2026 | 63.00 | 63.00 | 60.80 | 60.80 | 60.80 | -4.25% | 282,091 |
| Jan 20, 2026 | 62.70 | 66.00 | 61.60 | 63.50 | 63.50 | 1.76% | 1,053,896 |
| Jan 19, 2026 | 62.80 | 63.50 | 61.90 | 62.40 | 62.40 | 0.65% | 208,617 |
| Jan 16, 2026 | 60.20 | 62.50 | 60.20 | 62.00 | 62.00 | 2.48% | 304,268 |
| Jan 15, 2026 | 61.60 | 61.60 | 60.30 | 60.50 | 60.50 | -1.31% | 119,528 |
| Jan 14, 2026 | 60.00 | 61.30 | 60.00 | 61.30 | 61.30 | 2.51% | 212,673 |
| Jan 13, 2026 | 60.90 | 60.90 | 59.60 | 59.80 | 59.80 | -0.99% | 197,375 |
| Jan 12, 2026 | 60.10 | 60.80 | 60.10 | 60.40 | 60.40 | - | 133,652 |
| Jan 9, 2026 | 61.00 | 61.70 | 59.90 | 60.40 | 60.40 | -0.98% | 233,250 |
| Jan 8, 2026 | 62.20 | 62.60 | 61.00 | 61.00 | 61.00 | -1.77% | 91,102 |
| Jan 7, 2026 | 61.00 | 62.20 | 61.00 | 62.10 | 62.10 | 1.97% | 127,517 |
| Jan 6, 2026 | 60.00 | 61.00 | 60.00 | 60.90 | 60.90 | 0.83% | 120,221 |
| Jan 5, 2026 | 62.80 | 62.90 | 60.20 | 60.40 | 60.40 | -3.82% | 337,113 |
| Jan 2, 2026 | 63.50 | 63.50 | 62.80 | 62.80 | 62.80 | -1.10% | 172,464 |
| Dec 31, 2025 | 64.00 | 64.30 | 63.20 | 63.50 | 63.50 | 0.47% | 115,348 |
| Dec 30, 2025 | 64.40 | 64.40 | 62.90 | 63.20 | 63.20 | -1.40% | 227,000 |
| Dec 29, 2025 | 63.00 | 65.70 | 63.00 | 64.10 | 64.10 | 1.75% | 317,143 |
| Dec 26, 2025 | 63.00 | 63.10 | 61.80 | 63.00 | 63.00 | -0.47% | 255,506 |
| Dec 24, 2025 | 63.30 | 63.30 | 62.80 | 63.30 | 63.30 | 0.64% | 85,816 |
| Dec 23, 2025 | 63.80 | 63.80 | 62.80 | 62.90 | 62.90 | -1.72% | 188,636 |
| Dec 22, 2025 | 64.30 | 64.30 | 63.40 | 64.00 | 64.00 | 0.47% | 143,576 |
| Dec 19, 2025 | 64.00 | 64.20 | 63.20 | 63.70 | 63.70 | 0.63% | 70,242 |
| Dec 18, 2025 | 64.50 | 64.50 | 62.50 | 63.30 | 63.30 | -0.78% | 117,854 |
| Dec 17, 2025 | 65.00 | 65.80 | 63.70 | 63.80 | 63.80 | 0.16% | 170,467 |
| Dec 16, 2025 | 65.70 | 66.10 | 63.10 | 63.70 | 63.70 | -2.30% | 185,353 |
| Dec 15, 2025 | 65.00 | 67.90 | 65.00 | 65.20 | 65.20 | 0.31% | 431,643 |
| Dec 12, 2025 | 65.00 | 65.90 | 64.60 | 65.00 | 65.00 | 0.62% | 111,475 |
| Dec 11, 2025 | 66.80 | 67.20 | 64.50 | 64.60 | 64.60 | -2.71% | 199,327 |
| Dec 10, 2025 | 64.30 | 66.50 | 64.30 | 66.40 | 66.40 | 3.11% | 234,382 |
| Dec 9, 2025 | 64.60 | 64.60 | 63.90 | 64.40 | 64.40 | -0.46% | 61,703 |
| Dec 8, 2025 | 63.50 | 65.20 | 63.50 | 64.70 | 64.70 | 1.73% | 84,439 |
| Dec 5, 2025 | 64.70 | 65.20 | 63.60 | 63.60 | 63.60 | -1.70% | 102,702 |
| Dec 4, 2025 | 65.70 | 65.90 | 64.70 | 64.70 | 64.70 | -1.37% | 76,956 |
| Dec 3, 2025 | 65.80 | 66.40 | 65.10 | 65.60 | 65.60 | 1.23% | 197,585 |
| Dec 2, 2025 | 63.40 | 64.90 | 63.20 | 64.80 | 64.80 | 2.21% | 113,924 |
| Dec 1, 2025 | 64.80 | 64.80 | 63.00 | 63.40 | 63.40 | -2.16% | 231,911 |
| Nov 28, 2025 | 64.40 | 65.90 | 63.90 | 64.80 | 64.80 | 0.47% | 108,664 |
| Nov 27, 2025 | 65.00 | 65.50 | 64.30 | 64.50 | 64.50 | - | 62,139 |
| Nov 26, 2025 | 63.50 | 65.30 | 63.50 | 64.50 | 64.50 | 1.42% | 145,364 |
| Nov 25, 2025 | 63.00 | 64.40 | 63.00 | 63.60 | 63.60 | 1.60% | 123,620 |
| Nov 24, 2025 | 63.20 | 64.40 | 62.60 | 62.60 | 62.60 | -0.95% | 165,895 |
| Nov 21, 2025 | 64.00 | 64.90 | 62.70 | 63.20 | 63.20 | -2.62% | 264,013 |
| Nov 20, 2025 | 65.00 | 66.20 | 64.60 | 64.90 | 64.90 | 1.41% | 123,806 |
| Nov 19, 2025 | 65.40 | 66.70 | 63.80 | 64.00 | 64.00 | -2.29% | 227,262 |
| Nov 18, 2025 | 67.80 | 67.80 | 65.50 | 65.50 | 65.50 | -4.10% | 319,770 |
| Nov 17, 2025 | 69.90 | 70.20 | 67.60 | 68.30 | 68.30 | -2.43% | 296,588 |
| Nov 14, 2025 | 68.90 | 70.90 | 68.80 | 70.00 | 70.00 | -0.57% | 185,526 |
| Nov 13, 2025 | 72.20 | 72.60 | 69.70 | 70.40 | 70.40 | -0.98% | 471,493 |
| Nov 12, 2025 | 73.30 | 73.50 | 71.10 | 71.10 | 71.10 | -1.93% | 345,140 |
| Nov 11, 2025 | 71.20 | 73.20 | 71.20 | 72.50 | 72.50 | 3.28% | 455,207 |
| Nov 10, 2025 | 70.80 | 71.80 | 69.10 | 70.20 | 70.20 | -0.28% | 310,420 |
| Nov 7, 2025 | 72.20 | 72.80 | 69.20 | 70.40 | 70.40 | -4.22% | 622,855 |
| Nov 6, 2025 | 74.80 | 77.00 | 72.60 | 73.50 | 73.50 | -2.39% | 1,041,372 |
| Nov 5, 2025 | 75.20 | 77.30 | 74.10 | 75.30 | 75.30 | -1.57% | 851,271 |
| Nov 4, 2025 | 74.50 | 78.80 | 74.50 | 76.50 | 76.50 | 2.68% | 1,451,580 |
| Nov 3, 2025 | 73.30 | 77.90 | 73.00 | 74.50 | 74.50 | 1.92% | 1,528,833 |
| Oct 31, 2025 | 68.30 | 73.60 | 68.30 | 73.10 | 73.10 | 7.03% | 1,294,457 |
| Oct 30, 2025 | 68.70 | 71.10 | 67.20 | 68.30 | 68.30 | 0.44% | 691,915 |
| Oct 29, 2025 | 66.10 | 68.00 | 65.40 | 68.00 | 68.00 | 3.34% | 183,007 |
| Oct 28, 2025 | 67.70 | 67.70 | 65.80 | 65.80 | 65.80 | -1.50% | 133,575 |
| Oct 27, 2025 | 68.60 | 68.60 | 66.40 | 66.80 | 66.80 | -1.47% | 182,230 |
| Oct 23, 2025 | 68.50 | 69.30 | 67.30 | 67.80 | 67.80 | -1.02% | 218,753 |
| Oct 22, 2025 | 64.80 | 69.60 | 64.80 | 68.50 | 68.50 | 5.71% | 597,223 |
| Oct 21, 2025 | 62.60 | 64.80 | 62.60 | 64.80 | 64.80 | 3.68% | 180,670 |
| Oct 20, 2025 | 62.80 | 62.90 | 62.10 | 62.50 | 62.50 | -1.11% | 182,039 |
| Oct 17, 2025 | 63.10 | 63.60 | 63.00 | 63.20 | 63.20 | -0.16% | 58,409 |
| Oct 16, 2025 | 63.80 | 64.30 | 62.80 | 63.30 | 63.30 | 0.16% | 80,730 |
| Oct 15, 2025 | 62.20 | 63.70 | 62.20 | 63.20 | 63.20 | 1.61% | 199,654 |
| Oct 14, 2025 | 63.80 | 65.90 | 61.60 | 62.20 | 62.20 | -2.20% | 236,556 |
| Oct 13, 2025 | 64.00 | 64.10 | 62.50 | 63.60 | 63.60 | -4.36% | 186,878 |
| Oct 9, 2025 | 66.70 | 67.90 | 65.50 | 66.50 | 66.50 | -0.30% | 116,921 |
| Oct 8, 2025 | 65.50 | 66.80 | 65.00 | 66.70 | 66.70 | 1.52% | 91,314 |
| Oct 7, 2025 | 65.60 | 66.50 | 64.90 | 65.70 | 65.70 | 0.15% | 105,053 |
| Oct 3, 2025 | 65.10 | 66.20 | 64.80 | 65.60 | 65.60 | 0.77% | 78,642 |
| Oct 2, 2025 | 66.10 | 66.20 | 65.00 | 65.10 | 65.10 | -1.51% | 72,539 |
| Oct 1, 2025 | 67.30 | 67.30 | 65.70 | 66.10 | 66.10 | -1.49% | 62,960 |