Thinking Electronic Industrial Co., Ltd. (TPE:2428)
Taiwan · Delayed Price · Currency is TWD 160.00
+2.00 (1.27%)
At close: Mar 13, 2026
TPE:2428 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 156.00 | 161.00 | 155.00 | 160.00 | 160.00 | 1.27% | 487,880 |
| Mar 12, 2026 | 161.00 | 162.50 | 157.00 | 158.00 | 158.00 | -2.17% | 597,406 |
| Mar 11, 2026 | 164.00 | 164.50 | 160.50 | 161.50 | 161.50 | -2.42% | 1,283,165 |
| Mar 10, 2026 | 162.50 | 168.00 | 160.00 | 165.50 | 165.50 | 5.08% | 582,286 |
| Mar 9, 2026 | 159.00 | 160.50 | 154.50 | 157.50 | 157.50 | -7.89% | 1,058,751 |
| Mar 6, 2026 | 175.00 | 177.00 | 170.50 | 171.00 | 171.00 | -2.01% | 477,855 |
| Mar 5, 2026 | 174.00 | 176.00 | 172.00 | 174.50 | 174.50 | 3.56% | 516,332 |
| Mar 4, 2026 | 178.00 | 179.00 | 168.00 | 168.50 | 168.50 | -5.87% | 872,042 |
| Mar 3, 2026 | 188.50 | 189.00 | 179.00 | 179.00 | 179.00 | -4.53% | 707,428 |
| Mar 2, 2026 | 182.00 | 188.50 | 181.50 | 187.50 | 187.50 | -1.06% | 559,119 |
| Feb 26, 2026 | 191.00 | 191.50 | 186.50 | 189.50 | 189.50 | - | 903,217 |
| Feb 25, 2026 | 189.00 | 190.50 | 185.50 | 189.50 | 189.50 | 1.34% | 1,399,900 |
| Feb 24, 2026 | 179.00 | 187.50 | 179.00 | 187.00 | 187.00 | 3.89% | 1,749,336 |
| Feb 23, 2026 | 176.00 | 181.00 | 175.50 | 180.00 | 180.00 | 3.75% | 1,029,792 |
| Feb 11, 2026 | 173.00 | 174.00 | 170.50 | 173.50 | 173.50 | 0.87% | 347,154 |
| Feb 10, 2026 | 173.00 | 174.50 | 169.50 | 172.00 | 172.00 | 2.08% | 352,558 |
| Feb 9, 2026 | 169.50 | 170.00 | 167.50 | 168.50 | 168.50 | 0.90% | 189,548 |
| Feb 6, 2026 | 167.50 | 168.00 | 163.00 | 167.00 | 167.00 | -1.18% | 370,348 |
| Feb 5, 2026 | 170.00 | 171.50 | 168.00 | 169.00 | 169.00 | -1.17% | 262,778 |
| Feb 4, 2026 | 168.00 | 171.00 | 167.50 | 171.00 | 171.00 | 0.88% | 207,206 |
| Feb 3, 2026 | 167.00 | 170.50 | 164.50 | 169.50 | 169.50 | 3.67% | 404,351 |
| Feb 2, 2026 | 166.00 | 166.00 | 162.00 | 163.50 | 163.50 | -2.10% | 456,315 |
| Jan 30, 2026 | 170.50 | 171.00 | 165.50 | 167.00 | 167.00 | -2.34% | 608,511 |
| Jan 29, 2026 | 174.00 | 174.00 | 169.00 | 171.00 | 171.00 | -1.44% | 672,451 |
| Jan 28, 2026 | 176.50 | 178.00 | 173.00 | 173.50 | 173.50 | -0.86% | 396,343 |
| Jan 27, 2026 | 174.00 | 176.00 | 173.50 | 175.00 | 175.00 | 0.57% | 303,294 |
| Jan 26, 2026 | 177.00 | 177.00 | 172.50 | 174.00 | 174.00 | -1.69% | 618,353 |
| Jan 23, 2026 | 180.00 | 183.00 | 176.00 | 177.00 | 177.00 | -0.56% | 666,816 |
| Jan 22, 2026 | 173.50 | 181.00 | 173.50 | 178.00 | 178.00 | 4.09% | 1,063,629 |
| Jan 21, 2026 | 175.00 | 176.00 | 171.00 | 171.00 | 171.00 | -2.84% | 661,437 |
| Jan 20, 2026 | 180.00 | 180.00 | 175.50 | 176.00 | 176.00 | -2.22% | 623,127 |
| Jan 19, 2026 | 178.50 | 181.50 | 176.50 | 180.00 | 180.00 | 1.12% | 910,257 |
| Jan 16, 2026 | 179.50 | 180.00 | 174.50 | 178.00 | 178.00 | 0.28% | 590,331 |
| Jan 15, 2026 | 179.50 | 181.50 | 177.50 | 177.50 | 177.50 | -0.56% | 820,791 |
| Jan 14, 2026 | 177.00 | 181.50 | 177.00 | 178.50 | 178.50 | 1.71% | 1,292,774 |
| Jan 13, 2026 | 175.00 | 176.00 | 171.50 | 175.50 | 175.50 | 0.86% | 550,155 |
| Jan 12, 2026 | 174.50 | 178.50 | 173.00 | 174.00 | 174.00 | 1.16% | 566,070 |
| Jan 9, 2026 | 171.00 | 173.00 | 168.50 | 172.00 | 172.00 | 0.58% | 445,828 |
| Jan 8, 2026 | 177.00 | 177.00 | 170.00 | 171.00 | 171.00 | -3.39% | 822,730 |
| Jan 7, 2026 | 179.50 | 181.00 | 177.00 | 177.00 | 177.00 | -0.84% | 468,547 |
| Jan 6, 2026 | 178.00 | 181.00 | 177.50 | 178.50 | 178.50 | 0.85% | 517,268 |
| Jan 5, 2026 | 183.00 | 183.50 | 175.50 | 177.00 | 177.00 | -2.21% | 934,059 |
| Jan 2, 2026 | 175.00 | 183.00 | 175.00 | 181.00 | 181.00 | 3.72% | 1,004,643 |
| Dec 31, 2025 | 172.00 | 175.50 | 171.00 | 174.50 | 174.50 | 1.45% | 379,834 |
| Dec 30, 2025 | 172.00 | 172.50 | 170.50 | 172.00 | 172.00 | - | 251,347 |
| Dec 29, 2025 | 172.00 | 174.00 | 171.00 | 172.00 | 172.00 | 0.29% | 303,321 |
| Dec 26, 2025 | 173.50 | 174.50 | 171.00 | 171.50 | 171.50 | -0.87% | 388,420 |
| Dec 24, 2025 | 174.00 | 177.00 | 173.00 | 173.00 | 173.00 | -0.29% | 248,009 |
| 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 |