Tung Thih Electronic Co., Ltd. (TPEX:3552)
Taiwan
· Delayed Price · Currency is TWD 54.30
-0.20 (-0.37%)
Apr 29, 2026, 1:24 PM CST
Tung Thih Electronic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |