Thinking Electronic Industrial Co., Ltd. (TPE:2428)
Taiwan · Delayed Price · Currency is TWD 150.50
-0.50 (-0.33%)
Sep 17, 2025, 2:38 PM CST
TPE:2428 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 151.50 | 153.50 | 149.50 | 150.50 | 150.50 | - | 471,447 |
| Sep 16, 2025 | 151.00 | 154.00 | 149.50 | 150.50 | 150.50 | 1.35% | 725,220 |
| Sep 15, 2025 | 151.00 | 151.00 | 147.50 | 148.50 | 148.50 | -0.67% | 231,351 |
| Sep 12, 2025 | 148.50 | 152.00 | 148.50 | 149.50 | 149.50 | 1.70% | 425,825 |
| Sep 11, 2025 | 152.50 | 153.00 | 147.00 | 147.00 | 147.00 | -3.61% | 651,576 |
| Sep 10, 2025 | 152.50 | 152.50 | 150.50 | 152.50 | 152.50 | -1.29% | 767,747 |
| Sep 9, 2025 | 154.00 | 155.00 | 153.00 | 154.50 | 154.50 | 0.98% | 739,130 |
| Sep 8, 2025 | 150.00 | 154.50 | 150.00 | 153.00 | 153.00 | 3.03% | 1,206,046 |
| Sep 5, 2025 | 147.50 | 148.50 | 147.00 | 148.50 | 148.50 | 1.71% | 274,465 |
| Sep 4, 2025 | 148.00 | 149.50 | 146.00 | 146.00 | 146.00 | -1.35% | 386,083 |
| Sep 3, 2025 | 144.50 | 148.50 | 144.50 | 148.00 | 148.00 | 2.42% | 375,135 |
| Sep 2, 2025 | 145.00 | 146.00 | 142.50 | 144.50 | 144.50 | -0.34% | 271,524 |
| Sep 1, 2025 | 151.00 | 151.50 | 144.00 | 145.00 | 145.00 | -4.29% | 652,683 |
| Aug 29, 2025 | 150.00 | 151.50 | 149.50 | 151.50 | 151.50 | 1.68% | 658,352 |
| Aug 28, 2025 | 149.00 | 150.00 | 148.00 | 149.00 | 149.00 | 0.34% | 363,596 |
| Aug 27, 2025 | 148.00 | 149.00 | 147.00 | 148.50 | 148.50 | 0.68% | 432,846 |
| Aug 26, 2025 | 146.50 | 147.50 | 145.50 | 147.50 | 147.50 | 0.34% | 310,704 |
| Aug 25, 2025 | 147.50 | 148.00 | 146.00 | 147.00 | 147.00 | 1.03% | 333,781 |
| Aug 22, 2025 | 147.50 | 148.50 | 145.00 | 145.50 | 145.50 | -5.52% | 820,814 |
| Aug 21, 2025 | 150.00 | 154.00 | 150.00 | 154.00 | 147.90 | 3.36% | 936,430 |
| Aug 20, 2025 | 151.00 | 151.50 | 148.00 | 149.00 | 143.10 | -1.65% | 753,119 |
| Aug 19, 2025 | 152.50 | 153.50 | 151.00 | 151.50 | 145.50 | -0.66% | 391,967 |
| Aug 18, 2025 | 152.00 | 153.50 | 151.50 | 152.50 | 146.46 | - | 423,001 |
| Aug 15, 2025 | 155.00 | 155.00 | 152.00 | 152.50 | 146.46 | -0.65% | 462,968 |
| Aug 14, 2025 | 153.50 | 155.00 | 153.00 | 153.50 | 147.42 | 0.33% | 562,609 |
| Aug 13, 2025 | 156.00 | 156.50 | 151.50 | 153.00 | 146.94 | -1.61% | 1,704,604 |
| Aug 12, 2025 | 153.00 | 156.00 | 150.00 | 155.50 | 149.34 | 0.97% | 1,554,946 |
| Aug 11, 2025 | 150.00 | 155.00 | 150.00 | 154.00 | 147.90 | 3.36% | 2,014,518 |
| Aug 8, 2025 | 143.00 | 149.50 | 142.50 | 149.00 | 143.10 | 4.93% | 1,077,647 |
| Aug 7, 2025 | 143.50 | 143.50 | 140.50 | 142.00 | 136.38 | -0.35% | 354,022 |
| Aug 6, 2025 | 143.00 | 144.00 | 142.00 | 142.50 | 136.86 | -0.35% | 237,906 |
| Aug 5, 2025 | 143.00 | 144.00 | 141.50 | 143.00 | 137.34 | - | 396,299 |
| Aug 4, 2025 | 138.00 | 144.00 | 137.50 | 143.00 | 137.34 | 4.00% | 1,096,707 |
| Aug 1, 2025 | 134.00 | 138.00 | 133.00 | 137.50 | 132.05 | 1.48% | 176,999 |
| Jul 31, 2025 | 137.00 | 137.00 | 135.50 | 135.50 | 130.13 | -1.09% | 141,061 |
| Jul 30, 2025 | 138.00 | 138.00 | 136.50 | 137.00 | 131.57 | -0.72% | 118,532 |
| Jul 29, 2025 | 138.00 | 139.00 | 136.00 | 138.00 | 132.53 | 0.36% | 142,429 |
| Jul 28, 2025 | 138.00 | 138.50 | 136.50 | 137.50 | 132.05 | - | 165,002 |
| Jul 25, 2025 | 139.00 | 139.00 | 137.00 | 137.50 | 132.05 | -1.08% | 152,152 |
| Jul 24, 2025 | 138.00 | 139.00 | 136.00 | 139.00 | 133.49 | 1.09% | 256,903 |
| Jul 23, 2025 | 134.00 | 138.00 | 134.00 | 137.50 | 132.05 | 3.38% | 217,188 |
| Jul 22, 2025 | 137.00 | 137.50 | 132.00 | 133.00 | 127.73 | -2.21% | 239,500 |
| Jul 21, 2025 | 136.50 | 137.50 | 136.00 | 136.00 | 130.61 | -0.37% | 138,874 |
| Jul 18, 2025 | 137.50 | 137.50 | 136.00 | 136.50 | 131.09 | -0.36% | 119,538 |
| Jul 17, 2025 | 135.00 | 137.50 | 135.00 | 137.00 | 131.57 | 1.86% | 204,977 |
| Jul 16, 2025 | 134.00 | 136.50 | 134.00 | 134.50 | 129.17 | -0.37% | 160,608 |
| Jul 15, 2025 | 133.00 | 135.00 | 132.50 | 135.00 | 129.65 | 1.50% | 108,802 |
| Jul 14, 2025 | 135.50 | 135.50 | 133.00 | 133.00 | 127.73 | -1.48% | 85,930 |
| Jul 11, 2025 | 134.50 | 136.00 | 134.00 | 135.00 | 129.65 | 0.75% | 123,426 |
| Jul 10, 2025 | 132.00 | 135.00 | 132.00 | 134.00 | 128.69 | 1.52% | 183,125 |