Thinking Electronic Industrial Co., Ltd. (TPE:2428)
Taiwan · Delayed Price · Currency is TWD 295.00
+4.00 (1.37%)
Jul 15, 2026, 1:30 PM CST
TPE:2428 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 294.00 | 300.00 | 291.00 | 295.00 | 295.00 | 1.37% | 1,206,602 |
| Jul 14, 2026 | 292.50 | 302.50 | 279.50 | 291.00 | 291.00 | -1.52% | 2,227,926 |
| Jul 13, 2026 | 320.50 | 322.50 | 292.50 | 295.50 | 295.50 | -9.08% | 2,864,189 |
| Jul 9, 2026 | 310.00 | 331.00 | 308.50 | 325.00 | 325.00 | 7.97% | 3,837,173 |
| Jul 8, 2026 | 309.00 | 309.00 | 293.00 | 301.00 | 301.00 | -2.75% | 1,764,081 |
| Jul 7, 2026 | 344.50 | 347.00 | 309.50 | 309.50 | 309.50 | -9.90% | 4,274,097 |
| Jul 6, 2026 | 351.00 | 363.50 | 325.50 | 343.50 | 343.50 | 0.44% | 6,383,079 |
| Jul 3, 2026 | 303.00 | 342.00 | 301.00 | 342.00 | 342.00 | 9.97% | 4,563,415 |
| Jul 2, 2026 | 300.00 | 313.00 | 299.50 | 311.00 | 311.00 | 2.30% | 1,751,049 |
| Jul 1, 2026 | 319.00 | 334.00 | 303.00 | 304.00 | 304.00 | -3.49% | 2,969,006 |
| Jun 30, 2026 | 302.00 | 318.00 | 300.50 | 315.00 | 315.00 | 5.70% | 2,654,370 |
| Jun 29, 2026 | 301.00 | 305.00 | 294.00 | 298.00 | 298.00 | 0.51% | 816,271 |
| Jun 26, 2026 | 310.00 | 312.50 | 295.00 | 296.50 | 296.50 | -3.73% | 1,645,691 |
| Jun 25, 2026 | 305.00 | 313.50 | 300.50 | 308.00 | 308.00 | 1.32% | 2,336,846 |
| Jun 24, 2026 | 295.50 | 304.50 | 295.00 | 304.00 | 304.00 | 0.83% | 1,441,043 |
| Jun 23, 2026 | 311.00 | 313.50 | 300.50 | 301.50 | 301.50 | -3.05% | 1,778,667 |
| Jun 22, 2026 | 319.00 | 320.00 | 303.00 | 311.00 | 311.00 | -1.58% | 2,609,487 |
| Jun 18, 2026 | 299.00 | 322.00 | 299.00 | 316.00 | 316.00 | 5.69% | 3,667,697 |
| Jun 17, 2026 | 279.50 | 300.00 | 279.00 | 299.00 | 299.00 | 6.79% | 2,101,680 |
| Jun 16, 2026 | 310.00 | 312.50 | 279.00 | 280.00 | 280.00 | -9.68% | 3,475,586 |
| Jun 15, 2026 | 296.50 | 319.00 | 296.50 | 310.00 | 310.00 | 6.53% | 3,352,084 |
| Jun 12, 2026 | 294.50 | 302.00 | 286.50 | 291.00 | 291.00 | 3.56% | 2,672,919 |
| Jun 11, 2026 | 279.50 | 291.50 | 272.00 | 281.00 | 281.00 | -1.75% | 3,459,999 |
| Jun 10, 2026 | 283.00 | 307.00 | 283.00 | 286.00 | 286.00 | -1.04% | 7,506,305 |
| Jun 9, 2026 | 278.50 | 292.00 | 271.50 | 289.00 | 289.00 | 6.06% | 3,729,811 |
| Jun 8, 2026 | 255.50 | 277.50 | 255.50 | 272.50 | 272.50 | -3.71% | 2,079,971 |
| Jun 5, 2026 | 263.00 | 287.00 | 257.00 | 283.00 | 283.00 | 6.79% | 3,351,311 |
| Jun 4, 2026 | 268.00 | 270.50 | 262.00 | 265.00 | 265.00 | -2.21% | 1,040,118 |
| Jun 3, 2026 | 280.00 | 280.00 | 267.00 | 271.00 | 271.00 | -1.99% | 1,676,025 |
| Jun 2, 2026 | 285.50 | 292.00 | 267.00 | 276.50 | 276.50 | -2.30% | 2,944,014 |
| Jun 1, 2026 | 291.00 | 304.50 | 278.00 | 283.00 | 283.00 | -3.08% | 3,957,449 |
| May 29, 2026 | 321.50 | 321.50 | 291.00 | 292.00 | 292.00 | -0.17% | 7,407,540 |
| May 28, 2026 | 292.50 | 292.50 | 287.50 | 292.50 | 292.50 | 9.96% | 2,874,111 |
| May 27, 2026 | 260.00 | 267.50 | 255.50 | 266.00 | 266.00 | 3.91% | 2,437,937 |
| May 26, 2026 | 243.50 | 257.50 | 233.00 | 256.00 | 256.00 | 5.35% | 3,145,186 |
| May 25, 2026 | 252.00 | 253.50 | 240.00 | 243.00 | 243.00 | 0.21% | 2,635,774 |
| May 22, 2026 | 230.50 | 243.50 | 230.00 | 242.50 | 242.50 | 5.43% | 2,117,639 |
| May 21, 2026 | 226.00 | 235.50 | 225.50 | 230.00 | 230.00 | 3.14% | 2,792,503 |
| May 20, 2026 | 215.00 | 233.00 | 215.00 | 223.00 | 223.00 | 4.21% | 3,436,795 |
| May 19, 2026 | 211.50 | 219.00 | 211.00 | 214.00 | 214.00 | 1.18% | 1,772,680 |
| May 18, 2026 | 203.00 | 213.00 | 201.50 | 211.50 | 211.50 | 2.67% | 1,439,103 |
| May 15, 2026 | 214.00 | 220.50 | 204.50 | 206.00 | 206.00 | -2.83% | 2,840,724 |
| May 14, 2026 | 210.50 | 219.00 | 208.00 | 212.00 | 212.00 | 4.43% | 3,239,778 |
| May 13, 2026 | 199.00 | 203.50 | 195.50 | 203.00 | 203.00 | 0.74% | 1,385,366 |
| May 12, 2026 | 193.00 | 204.50 | 193.00 | 201.50 | 201.50 | 4.40% | 2,831,367 |
| May 11, 2026 | 191.00 | 196.00 | 185.00 | 193.00 | 193.00 | 1.31% | 1,849,860 |
| May 8, 2026 | 182.00 | 193.00 | 178.00 | 190.50 | 190.50 | 1.06% | 3,916,661 |
| May 7, 2026 | 185.50 | 194.50 | 183.50 | 188.50 | 188.50 | 1.89% | 2,033,394 |
| May 6, 2026 | 187.00 | 187.50 | 180.00 | 185.00 | 185.00 | -0.27% | 1,038,505 |
| May 5, 2026 | 181.00 | 189.00 | 181.00 | 185.50 | 185.50 | 1.92% | 1,594,457 |