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 |