Thinking Electronic Industrial Co., Ltd. (TPE:2428)
Taiwan · Delayed Price · Currency is TWD 228.50
+2.50 (1.11%)
Aug 5, 2026, 1:30 PM CST
TPE:2428 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 220.00 | 229.50 | 219.00 | 226.00 | 226.00 | 0.89% | 589,246 |
| Aug 3, 2026 | 216.00 | 230.00 | 215.50 | 224.00 | 224.00 | 2.52% | 1,087,621 |
| Jul 31, 2026 | 218.50 | 218.50 | 210.00 | 218.50 | 218.50 | 9.80% | 1,043,253 |
| Jul 30, 2026 | 203.50 | 209.00 | 196.00 | 199.00 | 199.00 | -4.78% | 1,096,077 |
| Jul 29, 2026 | 214.00 | 217.00 | 197.00 | 209.00 | 209.00 | -3.24% | 1,502,480 |
| Jul 28, 2026 | 232.50 | 232.50 | 216.00 | 216.00 | 216.00 | -10.00% | 845,427 |
| Jul 27, 2026 | 241.00 | 244.50 | 233.00 | 240.00 | 240.00 | -0.41% | 533,548 |
| Jul 24, 2026 | 250.00 | 251.50 | 239.50 | 241.00 | 241.00 | -3.79% | 511,889 |
| Jul 23, 2026 | 259.50 | 260.00 | 246.50 | 250.50 | 250.50 | -2.53% | 837,187 |
| Jul 22, 2026 | 262.00 | 265.50 | 255.50 | 257.00 | 257.00 | 1.78% | 1,183,534 |
| Jul 21, 2026 | 253.00 | 257.50 | 249.00 | 252.50 | 252.50 | 1.00% | 850,627 |
| Jul 20, 2026 | 260.00 | 260.00 | 241.00 | 250.00 | 250.00 | -5.30% | 1,482,526 |
| Jul 17, 2026 | 280.00 | 280.00 | 263.00 | 264.00 | 264.00 | -8.65% | 1,621,291 |
| Jul 16, 2026 | 289.50 | 299.00 | 288.50 | 289.00 | 289.00 | -2.03% | 959,786 |
| 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 |