Thinking Electronic Industrial Co., Ltd. (TPE:2428)
Taiwan · Delayed Price · Currency is TWD 145.50
-8.50 (-5.52%)
Aug 22, 2025, 1:30 PM CST
TPE:2428 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 147.50 | 148.50 | 145.00 | 145.50 | 145.50 | -5.52% | 794,981 |
| 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 | 133.00 | -2.21% | 239,500 |
| Jul 21, 2025 | 136.50 | 137.50 | 136.00 | 136.00 | 136.00 | -0.37% | 138,874 |
| Jul 18, 2025 | 137.50 | 137.50 | 136.00 | 136.50 | 136.50 | -0.36% | 119,538 |
| Jul 17, 2025 | 135.00 | 137.50 | 135.00 | 137.00 | 137.00 | 1.86% | 204,977 |
| Jul 16, 2025 | 134.00 | 136.50 | 134.00 | 134.50 | 134.50 | -0.37% | 160,608 |
| Jul 15, 2025 | 133.00 | 135.00 | 132.50 | 135.00 | 135.00 | 1.50% | 108,802 |
| Jul 14, 2025 | 135.50 | 135.50 | 133.00 | 133.00 | 133.00 | -1.48% | 85,930 |
| Jul 11, 2025 | 134.50 | 136.00 | 134.00 | 135.00 | 135.00 | 0.75% | 123,426 |
| Jul 10, 2025 | 132.00 | 135.00 | 132.00 | 134.00 | 134.00 | 1.52% | 183,125 |
| Jul 9, 2025 | 129.50 | 132.50 | 129.50 | 132.00 | 132.00 | 0.76% | 70,619 |
| Jul 8, 2025 | 133.50 | 133.50 | 129.50 | 131.00 | 131.00 | -1.50% | 135,651 |
| Jul 7, 2025 | 133.50 | 133.50 | 132.50 | 133.00 | 133.00 | -0.75% | 66,916 |
| Jul 4, 2025 | 137.00 | 137.00 | 134.00 | 134.00 | 134.00 | -1.11% | 153,500 |
| Jul 3, 2025 | 135.00 | 136.50 | 135.00 | 135.50 | 135.50 | 0.74% | 183,200 |
| Jul 2, 2025 | 133.50 | 134.50 | 133.00 | 134.50 | 134.50 | 0.37% | 67,941 |
| Jul 1, 2025 | 132.50 | 135.00 | 132.50 | 134.00 | 134.00 | 1.13% | 87,682 |
| Jun 30, 2025 | 135.00 | 135.00 | 132.50 | 132.50 | 132.50 | -1.49% | 112,827 |
| Jun 27, 2025 | 133.00 | 135.00 | 133.00 | 134.50 | 134.50 | 1.13% | 129,744 |
| Jun 26, 2025 | 133.50 | 134.50 | 133.00 | 133.00 | 133.00 | -0.37% | 155,440 |
| Jun 25, 2025 | 133.50 | 134.00 | 133.00 | 133.50 | 133.50 | 0.75% | 132,476 |
| Jun 24, 2025 | 130.50 | 133.50 | 130.50 | 132.50 | 132.50 | 2.71% | 134,781 |
| Jun 23, 2025 | 128.00 | 130.00 | 126.50 | 129.00 | 129.00 | -0.77% | 134,682 |
| Jun 20, 2025 | 132.50 | 132.50 | 129.00 | 130.00 | 130.00 | -2.26% | 607,604 |
| Jun 19, 2025 | 134.50 | 134.50 | 133.00 | 133.00 | 133.00 | -1.48% | 146,703 |
| Jun 18, 2025 | 133.50 | 135.50 | 133.50 | 135.00 | 135.00 | 1.12% | 140,649 |
| Jun 17, 2025 | 133.50 | 135.50 | 132.50 | 133.50 | 133.50 | 0.75% | 137,984 |
| Jun 16, 2025 | 133.00 | 133.50 | 131.00 | 132.50 | 132.50 | -0.38% | 172,028 |