Thinking Electronic Industrial Co., Ltd. (TPE:2428)
Taiwan · Delayed Price · Currency is TWD 174.50
+0.50 (0.29%)
Apr 24, 2026, 1:30 PM CST
TPE:2428 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 949,292 |
| 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 |
| Mar 23, 2026 | 156.00 | 157.00 | 154.00 | 154.50 | 154.50 | -4.04% | 467,549 |
| Mar 20, 2026 | 162.50 | 165.00 | 160.50 | 161.00 | 161.00 | -0.62% | 307,473 |
| Mar 19, 2026 | 164.00 | 165.00 | 162.00 | 162.00 | 162.00 | -1.82% | 355,830 |
| Mar 18, 2026 | 166.50 | 168.00 | 163.50 | 165.00 | 165.00 | 0.30% | 587,841 |
| Mar 17, 2026 | 160.50 | 165.50 | 160.00 | 164.50 | 164.50 | 2.81% | 773,573 |
| Mar 16, 2026 | 160.00 | 161.50 | 157.50 | 160.00 | 160.00 | - | 320,027 |
| Mar 13, 2026 | 156.00 | 161.00 | 155.00 | 160.00 | 160.00 | 1.27% | 487,880 |
| Mar 12, 2026 | 161.00 | 162.50 | 157.00 | 158.00 | 158.00 | -2.17% | 597,406 |
| Mar 11, 2026 | 164.00 | 164.50 | 160.50 | 161.50 | 161.50 | -2.42% | 1,283,165 |
| Mar 10, 2026 | 162.50 | 168.00 | 160.00 | 165.50 | 165.50 | 5.08% | 582,286 |
| Mar 9, 2026 | 159.00 | 160.50 | 154.50 | 157.50 | 157.50 | -7.89% | 1,058,751 |
| Mar 6, 2026 | 175.00 | 177.00 | 170.50 | 171.00 | 171.00 | -2.01% | 477,855 |
| Mar 5, 2026 | 174.00 | 176.00 | 172.00 | 174.50 | 174.50 | 3.56% | 516,332 |
| Mar 4, 2026 | 178.00 | 179.00 | 168.00 | 168.50 | 168.50 | -5.87% | 872,042 |
| Mar 3, 2026 | 188.50 | 189.00 | 179.00 | 179.00 | 179.00 | -4.53% | 707,428 |
| Mar 2, 2026 | 182.00 | 188.50 | 181.50 | 187.50 | 187.50 | -1.06% | 559,119 |
| Feb 26, 2026 | 191.00 | 191.50 | 186.50 | 189.50 | 189.50 | - | 903,217 |
| Feb 25, 2026 | 189.00 | 190.50 | 185.50 | 189.50 | 189.50 | 1.34% | 1,399,900 |
| Feb 24, 2026 | 179.00 | 187.50 | 179.00 | 187.00 | 187.00 | 3.89% | 1,749,336 |
| Feb 23, 2026 | 176.00 | 181.00 | 175.50 | 180.00 | 180.00 | 3.75% | 1,029,792 |
| Feb 11, 2026 | 173.00 | 174.00 | 170.50 | 173.50 | 173.50 | 0.87% | 347,154 |
| Feb 10, 2026 | 173.00 | 174.50 | 169.50 | 172.00 | 172.00 | 2.08% | 352,558 |
| Feb 9, 2026 | 169.50 | 170.00 | 167.50 | 168.50 | 168.50 | 0.90% | 189,548 |
| Feb 6, 2026 | 167.50 | 168.00 | 163.00 | 167.00 | 167.00 | -1.18% | 370,348 |
| Feb 5, 2026 | 170.00 | 171.50 | 168.00 | 169.00 | 169.00 | -1.17% | 262,778 |
| Feb 4, 2026 | 168.00 | 171.00 | 167.50 | 171.00 | 171.00 | 0.88% | 207,206 |
| Feb 3, 2026 | 167.00 | 170.50 | 164.50 | 169.50 | 169.50 | 3.67% | 404,351 |
| Feb 2, 2026 | 166.00 | 166.00 | 162.00 | 163.50 | 163.50 | -2.10% | 456,315 |