Tung Thih Electronic Co., Ltd. 3552
TPEX · Taiwan · Producer Manufacturing
TWD 45.80+1.50 (+3.39%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 45.80 | +3.39% | TWD 45.55 | TWD 47.00 | TWD 45.10 | 843.97K |
| 2026-10-01 | TWD 44.30 | +0.45% | TWD 44.05 | TWD 45.30 | TWD 43.75 | 307.04K |
| 2026-09-30 | TWD 44.10 | +1.50% | TWD 43.80 | TWD 44.55 | TWD 43.00 | 400.51K |
| 2026-09-29 | TWD 43.45 | -4.30% | TWD 44.20 | TWD 44.90 | TWD 43.20 | 623.24K |
| 2026-09-24 | TWD 45.40 | +5.46% | TWD 43.50 | TWD 46.55 | TWD 42.75 | 3.28M |
| 2026-09-23 | TWD 43.05 | +9.96% | TWD 39.55 | TWD 43.05 | TWD 39.55 | 1.27M |
| 2026-09-22 | TWD 39.15 | -0.38% | TWD 39.55 | TWD 39.55 | TWD 39.15 | 493.90K |
| 2026-09-21 | TWD 39.30 | 0.00% | TWD 39.35 | TWD 39.70 | TWD 38.80 | 1.04M |
| 2026-09-18 | TWD 39.30 | -4.50% | TWD 41.10 | TWD 41.50 | TWD 39.30 | 3.73M |
| 2026-09-17 | TWD 41.15 | -0.84% | TWD 41.50 | TWD 41.60 | TWD 40.85 | 84.29K |
| 2026-09-16 | TWD 41.50 | +2.98% | TWD 41.95 | TWD 41.95 | TWD 40.45 | 135.61K |
| 2026-09-15 | TWD 40.30 | -3.47% | TWD 41.30 | TWD 41.45 | TWD 40.30 | 162.93K |
| 2026-09-14 | TWD 41.75 | -1.30% | TWD 42.10 | TWD 42.10 | TWD 41.55 | 91.02K |
| 2026-09-11 | TWD 42.30 | +0.59% | TWD 42.55 | TWD 43.00 | TWD 41.80 | 97.00K |
| 2026-09-10 | TWD 42.05 | -0.59% | TWD 42.10 | TWD 42.20 | TWD 41.95 | 95.21K |
| 2026-09-09 | TWD 42.30 | -0.47% | TWD 42.50 | TWD 42.60 | TWD 41.95 | 151.10K |
| 2026-09-08 | TWD 42.50 | -0.93% | TWD 43.00 | TWD 43.00 | TWD 42.50 | 71.33K |
| 2026-09-07 | TWD 42.90 | -0.23% | TWD 43.20 | TWD 43.20 | TWD 42.75 | 37.33K |
| 2026-09-04 | TWD 43.00 | +0.12% | TWD 43.10 | TWD 43.15 | TWD 42.95 | 45.31K |
| 2026-09-03 | TWD 42.95 | -1.15% | TWD 43.70 | TWD 43.70 | TWD 42.95 | 118.98K |
| 2026-09-02 | TWD 43.45 | +0.93% | TWD 43.10 | TWD 43.50 | TWD 43.10 | 64.24K |
| 2026-09-01 | TWD 43.05 | -0.58% | TWD 43.00 | TWD 43.70 | TWD 43.00 | 88.78K |
| 2026-08-31 | TWD 43.30 | -1.59% | TWD 44.00 | TWD 44.00 | TWD 42.95 | 223.13K |
| 2026-08-28 | TWD 44.00 | -1.12% | TWD 44.50 | TWD 45.10 | TWD 44.00 | 295.93K |
| 2026-08-27 | TWD 44.50 | -0.78% | TWD 45.25 | TWD 45.30 | TWD 44.30 | 237.56K |
| 2026-08-26 | TWD 44.85 | -0.11% | TWD 45.05 | TWD 45.05 | TWD 44.10 | 97.53K |
| 2026-08-25 | TWD 44.90 | -0.88% | TWD 45.50 | TWD 45.50 | TWD 44.20 | 123.68K |
| 2026-08-24 | TWD 45.30 | -0.88% | TWD 46.50 | TWD 46.50 | TWD 45.30 | 34.09K |
| 2026-08-21 | TWD 45.70 | -0.65% | TWD 46.90 | TWD 46.90 | TWD 45.25 | 52.21K |
| 2026-08-20 | TWD 46.00 | +0.55% | TWD 46.10 | TWD 46.10 | TWD 45.30 | 78.22K |
| 2026-08-19 | TWD 45.75 | +2.12% | TWD 45.10 | TWD 46.50 | TWD 44.70 | 223.01K |
| 2026-08-18 | TWD 44.80 | +0.22% | TWD 45.50 | TWD 45.50 | TWD 44.40 | 64.47K |
| 2026-08-17 | TWD 44.70 | -0.67% | TWD 45.70 | TWD 45.70 | TWD 44.50 | 112.86K |
| 2026-08-14 | TWD 45.00 | -1.10% | TWD 45.50 | TWD 45.50 | TWD 44.35 | 69.47K |
| 2026-08-13 | TWD 45.50 | +1.56% | TWD 45.20 | TWD 45.70 | TWD 44.90 | 122.49K |
| 2026-08-12 | TWD 44.80 | +1.01% | TWD 45.00 | TWD 45.00 | TWD 44.50 | 73.58K |
| 2026-08-11 | TWD 44.35 | -1.00% | TWD 44.75 | TWD 44.75 | TWD 44.10 | 54.06K |
| 2026-08-10 | TWD 44.80 | +1.36% | TWD 44.50 | TWD 45.20 | TWD 44.30 | 55.36K |
| 2026-08-07 | TWD 44.20 | -1.78% | TWD 45.05 | TWD 45.05 | TWD 44.15 | 142.42K |
| 2026-08-06 | TWD 45.00 | -0.77% | TWD 45.55 | TWD 45.55 | TWD 44.35 | 96.58K |
| 2026-08-05 | TWD 45.35 | -0.77% | TWD 45.70 | TWD 46.35 | TWD 45.00 | 139.30K |
| 2026-08-04 | TWD 45.70 | -1.30% | TWD 46.30 | TWD 46.50 | TWD 45.45 | 81.04K |
| 2026-08-03 | TWD 46.30 | +3.35% | TWD 44.70 | TWD 47.20 | TWD 44.50 | 145.10K |
| 2026-07-31 | TWD 44.80 | +0.67% | TWD 45.80 | TWD 46.20 | TWD 44.80 | 89.07K |
| 2026-07-30 | TWD 44.50 | +0.68% | TWD 42.55 | TWD 45.35 | TWD 42.55 | 220.15K |
| 2026-07-29 | TWD 44.20 | -3.07% | TWD 45.10 | TWD 45.15 | TWD 42.40 | 350.04K |
| 2026-07-28 | TWD 45.60 | -1.94% | TWD 45.00 | TWD 46.70 | TWD 45.00 | 76.14K |
| 2026-07-27 | TWD 46.50 | -2.72% | TWD 47.30 | TWD 47.60 | TWD 46.00 | 105.32K |
| 2026-07-24 | TWD 47.80 | +3.46% | TWD 47.00 | TWD 48.15 | TWD 46.10 | 261.43K |
| 2026-07-23 | TWD 46.20 | +0.11% | TWD 46.05 | TWD 46.30 | TWD 45.85 | 80.37K |
| 2026-07-22 | TWD 46.15 | +1.43% | TWD 47.55 | TWD 47.55 | TWD 46.00 | 77.29K |
| 2026-07-21 | TWD 45.50 | +1.00% | TWD 45.00 | TWD 46.00 | TWD 45.00 | 55.92K |
| 2026-07-20 | TWD 45.05 | +0.90% | TWD 45.05 | TWD 45.50 | TWD 44.00 | 118.40K |
| 2026-07-17 | TWD 44.65 | -2.93% | TWD 45.95 | TWD 45.95 | TWD 44.65 | 252.43K |
| 2026-07-16 | TWD 46.00 | -1.08% | TWD 46.50 | TWD 46.70 | TWD 45.80 | 57.40K |
| 2026-07-15 | TWD 46.50 | +1.64% | TWD 46.00 | TWD 46.80 | TWD 45.55 | 72.87K |
| 2026-07-14 | TWD 45.75 | -2.14% | TWD 46.75 | TWD 46.75 | TWD 44.80 | 294.05K |
| 2026-07-13 | TWD 46.75 | -1.58% | TWD 48.50 | TWD 48.55 | TWD 46.75 | 168.09K |
| 2026-07-10 | TWD 47.50 | 0.00% | TWD 47.50 | TWD 47.50 | TWD 47.50 | 0 |
| 2026-07-09 | TWD 47.50 | 0.00% | TWD 47.55 | TWD 48.10 | TWD 47.40 | 90.06K |
| 2026-07-08 | TWD 47.50 | 0.00% | TWD 47.60 | TWD 47.65 | TWD 47.15 | 94.04K |
| 2026-07-07 | TWD 47.50 | -3.16% | TWD 49.40 | TWD 49.40 | TWD 47.25 | 273.86K |
| 2026-07-06 | TWD 49.05 | +0.72% | TWD 49.25 | TWD 50.80 | TWD 49.05 | 244.01K |
| 2026-07-03 | TWD 48.70 | +2.10% | TWD 47.70 | TWD 48.95 | TWD 47.70 | 286.33K |
| 2026-07-02 | TWD 47.70 | +0.10% | TWD 47.55 | TWD 47.90 | TWD 47.25 | 128.73K |
| 2026-07-01 | TWD 47.65 | -0.10% | TWD 48.05 | TWD 48.05 | TWD 47.50 | 123.79K |
| 2026-06-30 | TWD 47.70 | -0.62% | TWD 48.85 | TWD 48.85 | TWD 47.45 | 321.52K |
| 2026-06-29 | TWD 48.00 | +0.84% | TWD 47.95 | TWD 48.50 | TWD 47.65 | 95.29K |
| 2026-06-26 | TWD 47.60 | -4.42% | TWD 49.80 | TWD 49.90 | TWD 47.55 | 362.58K |
| 2026-06-25 | TWD 49.80 | -0.99% | TWD 51.40 | TWD 51.40 | TWD 49.80 | 179.48K |
| 2026-06-24 | TWD 50.30 | 0.00% | TWD 50.30 | TWD 51.70 | TWD 49.95 | 123.87K |
| 2026-06-23 | TWD 50.30 | -2.90% | TWD 52.00 | TWD 52.00 | TWD 50.20 | 228.17K |
| 2026-06-22 | TWD 51.80 | -0.38% | TWD 53.50 | TWD 53.50 | TWD 51.50 | 240.88K |
| 2026-06-18 | TWD 52.00 | +3.38% | TWD 50.50 | TWD 52.80 | TWD 50.50 | 192.11K |
| 2026-06-17 | TWD 50.30 | +0.70% | TWD 49.90 | TWD 50.30 | TWD 49.55 | 78.29K |
| 2026-06-16 | TWD 49.95 | +0.91% | TWD 49.70 | TWD 50.00 | TWD 49.20 | 111.73K |
| 2026-06-15 | TWD 49.50 | -0.20% | TWD 50.00 | TWD 50.10 | TWD 49.45 | 224.80K |
| 2026-06-12 | TWD 49.60 | +2.06% | TWD 49.10 | TWD 50.00 | TWD 49.10 | 147.05K |
| 2026-06-11 | TWD 48.60 | -0.10% | TWD 48.75 | TWD 49.00 | TWD 47.50 | 192.20K |
| 2026-06-10 | TWD 48.65 | -2.70% | TWD 49.00 | TWD 50.20 | TWD 48.60 | 197.60K |
| 2026-06-09 | TWD 50.00 | +2.35% | TWD 49.40 | TWD 50.10 | TWD 49.05 | 244.68K |
| 2026-06-08 | TWD 48.85 | -9.54% | TWD 48.60 | TWD 49.25 | TWD 48.60 | 529.16K |
| 2026-06-05 | TWD 54.00 | -1.46% | TWD 55.20 | TWD 55.30 | TWD 53.70 | 162.94K |
| 2026-06-04 | TWD 54.80 | -1.44% | TWD 55.40 | TWD 55.70 | TWD 54.50 | 270.01K |
| 2026-06-03 | TWD 55.60 | +3.35% | TWD 54.10 | TWD 55.70 | TWD 53.90 | 508.08K |
| 2026-06-02 | TWD 53.80 | -1.28% | TWD 54.20 | TWD 54.20 | TWD 53.50 | 274.04K |
| 2026-06-01 | TWD 54.50 | -1.80% | TWD 56.40 | TWD 56.40 | TWD 53.30 | 500.14K |
| 2026-05-29 | TWD 55.50 | -0.89% | TWD 57.60 | TWD 57.60 | TWD 54.90 | 657.46K |
| 2026-05-28 | TWD 56.00 | +8.11% | TWD 52.60 | TWD 56.70 | TWD 52.60 | 1.34M |
| 2026-05-27 | TWD 51.80 | -1.71% | TWD 53.50 | TWD 54.10 | TWD 51.60 | 359.15K |