TAI-TECH Advanced Electronics Co., Ltd. (TPEX:3357)
Taiwan
· Delayed Price · Currency is TWD 151.50
-1.00 (-0.66%)
Dec 5, 2025, 1:30 PM CST
TPEX:3357 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,379,376 |
| 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 |
| Sep 30, 2025 | 129.50 | 130.50 | 128.00 | 130.00 | 130.00 | 1.56% | 353,702 |
| Sep 26, 2025 | 128.50 | 130.00 | 125.00 | 128.00 | 128.00 | - | 656,999 |
| Sep 25, 2025 | 130.50 | 133.00 | 128.00 | 128.00 | 128.00 | -1.92% | 907,350 |
| Sep 24, 2025 | 127.00 | 131.00 | 125.00 | 130.50 | 130.50 | 3.16% | 558,778 |
| Sep 23, 2025 | 133.00 | 133.50 | 126.00 | 126.50 | 126.50 | -4.89% | 933,582 |