Tung Thih Electronic Co., Ltd.(TW:3552)
NT$31.85+0.40 (+1.27%)
TW:3552
Tung Thih Electronic Co., Ltd. historical prices
NT$31.85
At close:+0.40 (+1.27%)
Tung Thih Electronic Co., Ltd. (3552) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 31.45 | 31.90 | 30.70 | 31.85 | 31.85 | +1.27% | 286,147 | 0.90 |
| Nov 10, 2026 | 32.50 | 32.50 | 31.30 | 31.45 | 31.45 | -1.72% | 255,234 | 0.81 |
| Nov 09, 2026 | 32.15 | 33.40 | 31.15 | 32.40 | 32.40 | +1.25% | 169,573 | 0.54 |
| Nov 06, 2026 | 30.55 | 32.45 | 30.55 | 32.00 | 32.00 | -5.60% | 392,619 | 1.27 |
| Nov 05, 2026 | 35.80 | 36.05 | 33.90 | 33.90 | 33.90 | -3.14% | 170,330 | 0.56 |
| Nov 04, 2026 | 36.10 | 36.80 | 34.25 | 35.00 | 35.00 | -4.76% | 335,218 | 1.11 |
| Nov 03, 2026 | 38.05 | 38.05 | 36.45 | 36.75 | 36.75 | -3.29% | 231,133 | 0.77 |
| Nov 02, 2026 | 37.70 | 39.00 | 37.50 | 38.00 | 38.00 | +0.80% | 113,081 | 0.37 |
| Oct 30, 2026 | 39.50 | 39.65 | 37.50 | 37.70 | 37.70 | -5.40% | 383,079 | 1.29 |
| Oct 29, 2026 | 39.90 | 40.30 | 39.75 | 39.85 | 39.85 | -0.25% | 73,384 | 0.25 |
| Oct 28, 2026 | 40.70 | 40.70 | 39.90 | 39.95 | 39.95 | -0.62% | 141,224 | 0.47 |
| Oct 27, 2026 | 40.50 | 40.75 | 39.35 | 40.20 | 40.20 | +1.52% | 125,973 | 0.42 |
| Oct 26, 2026 | 39.60 | 40.60 | 39.60 | 39.60 | 39.60 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 39.60 | 40.60 | 39.60 | 39.60 | 39.60 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 40.60 | 40.60 | 39.60 | 39.60 | 39.60 | -1.37% | 133,338 | 0.44 |
| Oct 21, 2026 | 40.55 | 41.45 | 40.15 | 40.15 | 40.15 | +0.38% | 167,458 | 0.55 |
| Oct 20, 2026 | 40.00 | 40.45 | 40.00 | 40.00 | 40.00 | 0.00% | 94,604 | 0.31 |
| Oct 19, 2026 | 40.10 | 41.40 | 39.85 | 40.00 | 40.00 | -1.60% | 176,145 | 0.58 |
| Oct 16, 2026 | 40.40 | 41.20 | 40.40 | 40.65 | 40.65 | +1.25% | 120,967 | 0.40 |
| Oct 15, 2026 | 41.90 | 41.90 | 40.10 | 40.15 | 40.15 | -5.31% | 307,641 | 1.02 |
| Oct 14, 2026 | 43.20 | 43.20 | 42.25 | 42.40 | 42.40 | +0.24% | 176,592 | 0.58 |
| Oct 13, 2026 | 42.50 | 42.90 | 41.90 | 42.30 | 42.30 | -0.47% | 159,606 | 0.53 |
| Oct 12, 2026 | 42.75 | 43.55 | 42.50 | 42.50 | 42.50 | -1.62% | 174,467 | 0.58 |
| Oct 09, 2026 | 43.20 | 44.05 | 43.05 | 43.20 | 43.20 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 44.05 | 44.05 | 43.05 | 43.20 | 43.20 | -1.93% | 161,283 | 0.53 |
| Oct 07, 2026 | 44.05 | 44.50 | 43.60 | 44.05 | 44.05 | +1.61% | 211,734 | 0.70 |
| Oct 06, 2026 | 44.40 | 44.40 | 43.30 | 43.35 | 43.35 | -2.36% | 192,066 | 0.64 |
| Oct 05, 2026 | 46.10 | 46.10 | 44.20 | 44.40 | 44.40 | -3.06% | 477,755 | 1.63 |
| Oct 02, 2026 | 45.55 | 47.00 | 45.10 | 45.80 | 45.80 | +3.39% | 845,623 | 2.97 |
| Oct 01, 2026 | 44.05 | 45.30 | 43.75 | 44.30 | 44.30 | +0.45% | 311,494 | 1.10 |
| Sep 30, 2026 | 43.80 | 44.55 | 43.00 | 44.10 | 44.10 | +1.50% | 407,230 | 1.45 |
| Sep 29, 2026 | 44.20 | 44.90 | 43.20 | 43.45 | 43.45 | -4.30% | 631,413 | 2.31 |
| Sep 28, 2026 | 45.40 | 46.55 | 42.75 | 45.40 | 45.40 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 45.40 | 46.55 | 42.75 | 45.40 | 45.40 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 43.50 | 46.55 | 42.75 | 45.40 | 45.40 | +5.46% | 3,305,578 | 14.37 |
| Sep 23, 2026 | 39.55 | 43.05 | 39.55 | 43.05 | 43.05 | +9.96% | 1,288,942 | 5.98 |
| Sep 22, 2026 | 39.55 | 39.55 | 39.15 | 39.15 | 39.15 | -0.38% | 502,469 | 2.39 |
| Sep 21, 2026 | 39.35 | 39.70 | 38.80 | 39.30 | 39.30 | 0.00% | 1,051,841 | 5.37 |
| Sep 18, 2026 | 41.10 | 41.50 | 39.30 | 39.30 | 39.30 | -4.50% | 3,733,440 | 26.61 |
| Sep 17, 2026 | 41.50 | 41.60 | 40.85 | 41.15 | 41.15 | -0.84% | 86,297 | 0.60 |
| Sep 16, 2026 | 41.95 | 41.95 | 40.45 | 41.50 | 41.50 | +2.98% | 139,698 | 0.99 |
| Sep 15, 2026 | 41.30 | 41.45 | 40.30 | 40.30 | 40.30 | -3.47% | 169,479 | 1.20 |
| Sep 14, 2026 | 42.10 | 42.10 | 41.55 | 41.75 | 41.75 | -1.30% | 94,557 | 0.67 |
| Sep 11, 2026 | 42.55 | 43.00 | 41.80 | 42.30 | 42.30 | +0.59% | 99,672 | 0.71 |
| Sep 10, 2026 | 42.10 | 42.20 | 41.95 | 42.05 | 42.05 | -0.59% | 99,352 | 0.69 |
| Sep 09, 2026 | 42.50 | 42.60 | 41.95 | 42.30 | 42.30 | -0.47% | 156,753 | 1.09 |
| Sep 08, 2026 | 43.00 | 43.00 | 42.50 | 42.50 | 42.50 | -0.93% | 75,995 | 0.52 |
| Sep 07, 2026 | 43.20 | 43.20 | 42.75 | 42.90 | 42.90 | -0.23% | 40,708 | 0.28 |
| Sep 04, 2026 | 43.10 | 43.15 | 42.95 | 43.00 | 43.00 | +0.12% | 49,674 | 0.33 |
| Sep 03, 2026 | 43.70 | 43.70 | 42.95 | 42.95 | 42.95 | -1.15% | 122,527 | 0.78 |
