Thinking Electronic Industrial Co., Ltd. (TPE:2428)
Taiwan · Delayed Price · Currency is TWD 173.50
-4.50 (-2.53%)
Dec 23, 2025, 1:35 PM CST
TPE:2428 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 179.00 | 179.00 | 173.00 | 173.50 | 173.50 | -2.53% | 463,824 |
| Dec 22, 2025 | 176.50 | 179.00 | 176.00 | 178.00 | 178.00 | 2.01% | 391,532 |
| Dec 19, 2025 | 175.00 | 177.50 | 174.00 | 174.50 | 174.50 | -0.29% | 515,280 |
| Dec 18, 2025 | 171.50 | 176.00 | 171.50 | 175.00 | 175.00 | 1.45% | 361,769 |
| Dec 17, 2025 | 173.00 | 175.00 | 172.50 | 172.50 | 172.50 | 0.58% | 227,535 |
| Dec 16, 2025 | 175.50 | 175.50 | 170.00 | 171.50 | 171.50 | -2.83% | 667,733 |
| Dec 15, 2025 | 177.50 | 178.00 | 175.50 | 176.50 | 176.50 | -2.22% | 639,090 |
| Dec 12, 2025 | 182.50 | 183.00 | 180.00 | 180.50 | 180.50 | -0.55% | 369,258 |
| Dec 11, 2025 | 187.00 | 188.00 | 181.00 | 181.50 | 181.50 | -2.42% | 787,818 |
| Dec 10, 2025 | 183.00 | 187.50 | 182.50 | 186.00 | 186.00 | 1.64% | 773,093 |
| Dec 9, 2025 | 182.50 | 185.00 | 179.50 | 183.00 | 183.00 | -0.27% | 705,591 |
| Dec 8, 2025 | 183.50 | 184.50 | 182.00 | 183.50 | 183.50 | 0.82% | 376,475 |
| Dec 5, 2025 | 183.00 | 183.00 | 180.50 | 182.00 | 182.00 | -0.82% | 505,741 |
| Dec 4, 2025 | 188.00 | 189.00 | 182.00 | 183.50 | 183.50 | -3.17% | 1,293,566 |
| Dec 3, 2025 | 184.50 | 192.00 | 184.50 | 189.50 | 189.50 | 3.55% | 1,512,669 |
| Dec 2, 2025 | 186.00 | 188.00 | 182.50 | 183.00 | 183.00 | -0.27% | 832,439 |
| Dec 1, 2025 | 189.00 | 189.00 | 183.00 | 183.50 | 183.50 | -2.91% | 742,465 |
| Nov 28, 2025 | 191.00 | 195.00 | 187.50 | 189.00 | 189.00 | 0.53% | 1,388,314 |
| Nov 27, 2025 | 187.00 | 191.50 | 185.00 | 188.00 | 188.00 | 1.35% | 915,787 |
| Nov 26, 2025 | 188.00 | 188.00 | 184.00 | 185.50 | 185.50 | -0.27% | 893,217 |
| Nov 25, 2025 | 189.50 | 190.00 | 185.00 | 186.00 | 186.00 | -0.80% | 993,562 |
| Nov 24, 2025 | 192.00 | 193.00 | 187.00 | 187.50 | 187.50 | -1.57% | 1,619,793 |
| Nov 21, 2025 | 192.50 | 202.00 | 189.50 | 190.50 | 190.50 | -3.79% | 3,214,004 |
| Nov 20, 2025 | 202.00 | 205.00 | 195.50 | 198.00 | 198.00 | 1.54% | 6,537,934 |
| Nov 19, 2025 | 194.50 | 202.50 | 189.00 | 195.00 | 195.00 | 3.17% | 8,510,018 |
| Nov 18, 2025 | 178.00 | 195.00 | 177.50 | 189.00 | 189.00 | 5.88% | 4,035,164 |
| Nov 17, 2025 | 181.50 | 185.00 | 178.00 | 178.50 | 178.50 | -2.19% | 1,090,306 |
| Nov 14, 2025 | 186.00 | 189.50 | 182.00 | 182.50 | 182.50 | -4.95% | 1,329,204 |
| Nov 13, 2025 | 185.50 | 192.50 | 185.50 | 192.00 | 192.00 | 3.23% | 1,649,286 |
| Nov 12, 2025 | 189.00 | 190.50 | 186.00 | 186.00 | 186.00 | -1.59% | 777,992 |
| Nov 11, 2025 | 190.00 | 194.00 | 188.00 | 189.00 | 189.00 | 0.27% | 1,360,882 |
| Nov 10, 2025 | 186.00 | 190.00 | 185.00 | 188.50 | 188.50 | 1.07% | 888,614 |
| Nov 7, 2025 | 183.00 | 193.00 | 182.00 | 186.50 | 186.50 | 0.81% | 2,012,216 |
| Nov 6, 2025 | 186.50 | 187.00 | 182.00 | 185.00 | 185.00 | - | 1,046,609 |
| Nov 5, 2025 | 183.00 | 186.00 | 181.00 | 185.00 | 185.00 | -1.86% | 1,288,965 |
| Nov 4, 2025 | 191.00 | 194.50 | 188.00 | 188.50 | 188.50 | -0.79% | 1,909,681 |
| Nov 3, 2025 | 189.00 | 193.50 | 187.00 | 190.00 | 190.00 | 0.53% | 1,291,931 |
| Oct 31, 2025 | 193.50 | 194.00 | 188.50 | 189.00 | 189.00 | -1.56% | 1,519,825 |
| Oct 30, 2025 | 196.00 | 197.50 | 189.00 | 192.00 | 192.00 | -1.54% | 2,179,583 |
| Oct 29, 2025 | 199.50 | 201.00 | 193.50 | 195.00 | 195.00 | -1.27% | 2,870,967 |
| Oct 28, 2025 | 205.00 | 208.00 | 197.00 | 197.50 | 197.50 | -3.19% | 3,505,166 |
| Oct 27, 2025 | 207.00 | 209.50 | 199.00 | 204.00 | 204.00 | 0.99% | 3,815,278 |
| Oct 23, 2025 | 204.50 | 213.00 | 199.00 | 202.00 | 202.00 | -1.22% | 11,241,160 |
| Oct 22, 2025 | 186.50 | 204.50 | 186.00 | 204.50 | 204.50 | 9.95% | 8,452,417 |
| Oct 21, 2025 | 185.50 | 196.00 | 184.00 | 186.00 | 186.00 | 0.81% | 5,042,053 |
| Oct 20, 2025 | 178.00 | 185.50 | 176.50 | 184.50 | 184.50 | 6.34% | 4,085,485 |
| Oct 17, 2025 | 172.00 | 177.00 | 171.50 | 173.50 | 173.50 | 0.87% | 1,947,121 |
| Oct 16, 2025 | 171.00 | 174.50 | 171.00 | 172.00 | 172.00 | 1.47% | 1,379,893 |
| Oct 15, 2025 | 166.00 | 172.00 | 165.00 | 169.50 | 169.50 | 3.04% | 852,372 |
| Oct 14, 2025 | 170.00 | 170.00 | 164.00 | 164.50 | 164.50 | -2.08% | 1,119,201 |