Tung Thih Electronic Co., Ltd. (TPEX:3552)
Taiwan
· Delayed Price · Currency is TWD 63.60
-1.10 (-1.70%)
Dec 5, 2025, 1:30 PM CST
Tung Thih Electronic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 30, 2025 | 65.70 | 67.10 | 65.50 | 67.10 | 67.10 | 1.98% | 80,517 |
| Sep 26, 2025 | 68.00 | 68.00 | 65.00 | 65.80 | 65.80 | -2.52% | 142,408 |
| Sep 25, 2025 | 67.40 | 68.70 | 67.30 | 67.50 | 67.50 | - | 117,300 |
| Sep 24, 2025 | 68.50 | 68.50 | 67.00 | 67.50 | 67.50 | -1.46% | 129,395 |
| Sep 23, 2025 | 71.50 | 71.50 | 68.20 | 68.50 | 68.50 | -4.20% | 319,666 |
| Sep 22, 2025 | 70.50 | 73.50 | 70.00 | 71.50 | 71.50 | 3.03% | 779,979 |
| Sep 19, 2025 | 70.10 | 70.20 | 68.80 | 69.40 | 69.40 | -0.43% | 289,762 |
| Sep 18, 2025 | 70.00 | 70.50 | 67.90 | 69.70 | 69.70 | 1.01% | 279,377 |
| Sep 17, 2025 | 67.80 | 70.80 | 67.50 | 69.00 | 69.00 | 2.99% | 615,686 |
| Sep 16, 2025 | 63.90 | 67.00 | 63.90 | 67.00 | 67.00 | 5.02% | 307,802 |
| Sep 15, 2025 | 64.00 | 64.80 | 63.40 | 63.80 | 63.80 | -0.31% | 58,739 |
| Sep 12, 2025 | 63.90 | 64.40 | 63.00 | 64.00 | 64.00 | 3.23% | 150,785 |
| Sep 11, 2025 | 64.40 | 65.70 | 61.80 | 62.00 | 62.00 | -3.28% | 279,100 |
| Sep 10, 2025 | 64.60 | 64.90 | 63.30 | 64.10 | 64.10 | -0.77% | 203,911 |
| Sep 9, 2025 | 66.80 | 67.00 | 64.50 | 64.60 | 64.60 | -1.37% | 157,441 |
| Sep 8, 2025 | 66.10 | 66.10 | 65.20 | 65.50 | 65.50 | -1.06% | 106,062 |
| Sep 5, 2025 | 68.40 | 68.40 | 65.60 | 66.20 | 66.20 | -1.78% | 228,322 |
| Sep 4, 2025 | 66.10 | 70.90 | 66.10 | 67.40 | 67.40 | 2.90% | 740,406 |
| Sep 3, 2025 | 64.50 | 66.90 | 64.50 | 65.50 | 65.50 | 0.92% | 177,012 |
| Sep 2, 2025 | 66.30 | 66.80 | 64.80 | 64.90 | 64.90 | -2.26% | 89,354 |
| Sep 1, 2025 | 67.30 | 68.30 | 65.40 | 66.40 | 66.40 | -1.92% | 252,205 |
| Aug 29, 2025 | 66.30 | 67.90 | 66.30 | 67.70 | 67.70 | 2.11% | 192,828 |
| Aug 28, 2025 | 65.70 | 66.70 | 65.10 | 66.30 | 66.30 | 0.91% | 188,676 |
| Aug 27, 2025 | 66.10 | 66.10 | 65.00 | 65.70 | 65.70 | 1.08% | 146,309 |
| Aug 26, 2025 | 64.10 | 67.50 | 64.00 | 65.00 | 65.00 | 1.56% | 203,998 |
| Aug 25, 2025 | 64.80 | 66.00 | 64.00 | 64.00 | 64.00 | -0.47% | 111,229 |
| Aug 22, 2025 | 64.70 | 64.70 | 63.50 | 64.30 | 64.30 | -0.64% | 171,572 |
| Aug 21, 2025 | 65.29 | 66.15 | 64.71 | 64.71 | 64.71 | 0.45% | 145,396 |
| Aug 20, 2025 | 65.10 | 65.87 | 64.14 | 64.42 | 64.42 | -2.62% | 271,761 |
| Aug 19, 2025 | 69.14 | 69.14 | 66.15 | 66.15 | 66.15 | -3.10% | 297,053 |
| Aug 18, 2025 | 69.14 | 69.42 | 67.89 | 68.27 | 68.27 | -1.25% | 403,421 |
| Aug 15, 2025 | 66.64 | 70.10 | 66.06 | 69.14 | 69.13 | 3.16% | 1,109,051 |
| Aug 14, 2025 | 63.85 | 67.21 | 63.85 | 67.02 | 67.02 | 4.66% | 519,433 |
| Aug 13, 2025 | 65.39 | 65.58 | 63.27 | 64.04 | 64.04 | -1.33% | 298,855 |
| Aug 12, 2025 | 64.23 | 65.19 | 63.37 | 64.90 | 64.90 | 1.05% | 362,965 |
| Aug 11, 2025 | 63.17 | 65.77 | 62.02 | 64.23 | 64.23 | 1.67% | 438,115 |
| Aug 8, 2025 | 63.46 | 64.52 | 62.60 | 63.17 | 63.17 | -1.35% | 299,562 |
| Aug 7, 2025 | 65.58 | 65.58 | 63.46 | 64.04 | 64.04 | -2.35% | 646,089 |
| Aug 6, 2025 | 62.50 | 66.35 | 62.50 | 65.58 | 65.58 | 7.40% | 2,894,827 |
| Aug 5, 2025 | 55.77 | 61.06 | 55.77 | 61.06 | 61.06 | 9.86% | 699,198 |
| Aug 4, 2025 | 53.94 | 55.96 | 53.94 | 55.58 | 55.58 | 0.35% | 96,193 |
| Aug 1, 2025 | 53.85 | 55.67 | 53.85 | 55.39 | 55.38 | 0.52% | 102,741 |
| Jul 31, 2025 | 56.25 | 56.25 | 54.90 | 55.10 | 55.10 | -2.05% | 110,928 |
| Jul 30, 2025 | 56.73 | 56.73 | 55.77 | 56.25 | 56.25 | -0.34% | 73,921 |
| Jul 29, 2025 | 57.21 | 58.08 | 56.44 | 56.44 | 56.44 | -1.18% | 98,906 |
| Jul 28, 2025 | 57.02 | 57.50 | 56.64 | 57.12 | 57.12 | -0.34% | 61,204 |
| Jul 25, 2025 | 58.17 | 58.17 | 57.12 | 57.31 | 57.31 | -1.49% | 67,002 |
| Jul 24, 2025 | 58.37 | 58.37 | 56.54 | 58.17 | 58.17 | 1.00% | 110,225 |
| Jul 23, 2025 | 55.87 | 57.98 | 55.87 | 57.60 | 57.60 | 3.28% | 157,974 |
| Jul 22, 2025 | 57.98 | 58.17 | 55.77 | 55.77 | 55.77 | -3.66% | 217,068 |
| Jul 21, 2025 | 57.69 | 58.37 | 57.69 | 57.89 | 57.88 | -0.66% | 134,640 |
| Jul 18, 2025 | 59.33 | 59.33 | 58.17 | 58.27 | 57.50 | -1.46% | 220,958 |
| Jul 17, 2025 | 57.60 | 59.14 | 57.40 | 59.14 | 58.35 | 3.89% | 271,186 |
| Jul 16, 2025 | 56.83 | 58.17 | 56.83 | 56.92 | 56.17 | 0.17% | 176,441 |
| Jul 15, 2025 | 56.06 | 57.31 | 55.77 | 56.83 | 56.08 | 2.43% | 268,446 |