Thinking Electronic Industrial Co., Ltd. (TPE:2428)
Taiwan · Delayed Price · Currency is TWD 263.50
-1.50 (-0.57%)
Jun 5, 2026, 9:05 AM CST
TPE:2428 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 4, 2026 | 177.50 | 183.00 | 176.00 | 182.00 | 182.00 | 4.60% | 1,115,492 |
| Apr 30, 2026 | 180.00 | 180.50 | 174.00 | 174.00 | 174.00 | -2.52% | 956,202 |
| Apr 29, 2026 | 177.00 | 180.00 | 172.50 | 178.50 | 178.50 | 1.42% | 771,229 |
| Apr 28, 2026 | 173.00 | 179.50 | 172.50 | 176.00 | 176.00 | 1.73% | 563,468 |
| Apr 27, 2026 | 175.00 | 175.00 | 167.00 | 173.00 | 173.00 | -0.86% | 726,077 |
| Apr 24, 2026 | 176.00 | 176.00 | 170.50 | 174.50 | 174.50 | 0.29% | 583,262 |
| Apr 23, 2026 | 185.00 | 185.00 | 170.50 | 174.00 | 174.00 | -5.69% | 1,395,608 |
| Apr 22, 2026 | 184.00 | 186.00 | 183.00 | 184.50 | 184.50 | 0.27% | 803,975 |
| Apr 21, 2026 | 183.50 | 184.50 | 181.50 | 184.00 | 184.00 | 0.27% | 977,305 |
| Apr 20, 2026 | 184.00 | 185.50 | 182.00 | 183.50 | 183.50 | 0.55% | 1,023,659 |
| Apr 17, 2026 | 184.50 | 186.00 | 181.00 | 182.50 | 182.50 | -0.27% | 1,150,267 |
| Apr 16, 2026 | 183.00 | 186.50 | 179.50 | 183.00 | 183.00 | 0.27% | 1,199,985 |
| Apr 15, 2026 | 185.00 | 187.00 | 181.50 | 182.50 | 182.50 | -1.35% | 2,030,144 |
| Apr 14, 2026 | 186.50 | 188.50 | 182.00 | 185.00 | 185.00 | 4.52% | 4,839,850 |
| Apr 13, 2026 | 169.00 | 180.00 | 169.00 | 177.00 | 177.00 | 4.73% | 2,585,518 |
| Apr 10, 2026 | 170.50 | 172.50 | 167.50 | 169.00 | 169.00 | 4.32% | 2,077,940 |
| Apr 9, 2026 | 157.00 | 162.00 | 155.00 | 162.00 | 162.00 | 3.85% | 1,035,702 |
| Apr 8, 2026 | 153.00 | 158.50 | 151.00 | 156.00 | 156.00 | 5.41% | 3,747,724 |
| Apr 7, 2026 | 152.00 | 152.50 | 145.50 | 148.00 | 148.00 | -1.33% | 2,071,201 |
| Apr 2, 2026 | 156.00 | 156.00 | 149.50 | 150.00 | 150.00 | -3.54% | 455,408 |
| Apr 1, 2026 | 153.50 | 156.50 | 153.00 | 155.50 | 155.50 | 4.01% | 233,730 |
| Mar 31, 2026 | 153.50 | 154.50 | 148.50 | 149.50 | 149.50 | -2.61% | 457,149 |
| Mar 30, 2026 | 153.50 | 154.50 | 152.00 | 153.50 | 153.50 | -2.54% | 260,926 |
| Mar 27, 2026 | 154.00 | 157.50 | 154.00 | 157.50 | 157.50 | - | 170,914 |
| Mar 26, 2026 | 159.00 | 160.50 | 157.00 | 157.50 | 157.50 | -0.32% | 198,720 |
| Mar 25, 2026 | 157.50 | 159.50 | 157.50 | 158.00 | 158.00 | 2.60% | 283,866 |
| Mar 24, 2026 | 157.50 | 157.50 | 151.00 | 154.00 | 154.00 | -0.32% | 467,003 |