Thinking Electronic Industrial Co., Ltd. (TPE:2428)
Taiwan · Delayed Price · Currency is TWD 282.00
+15.00 (5.62%)
Oct 8, 2026, 1:30 PM CST
TPE:2428 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 272.00 | 286.00 | 267.00 | 282.00 | 282.00 | 5.62% | 3,583,439 |
| Oct 7, 2026 | 264.50 | 275.00 | 264.50 | 267.00 | 267.00 | 1.71% | 1,964,422 |
| Oct 6, 2026 | 263.00 | 264.00 | 260.50 | 262.50 | 262.50 | 0.19% | 539,438 |
| Oct 5, 2026 | 268.00 | 269.50 | 261.50 | 262.00 | 262.00 | -0.38% | 1,269,811 |
| Oct 2, 2026 | 261.00 | 268.00 | 259.50 | 263.00 | 263.00 | 0.77% | 1,520,628 |
| Oct 1, 2026 | 253.00 | 263.00 | 253.00 | 261.00 | 261.00 | 3.78% | 1,835,760 |
| Sep 30, 2026 | 254.50 | 255.00 | 251.00 | 251.50 | 251.50 | - | 437,048 |
| Sep 29, 2026 | 255.00 | 255.00 | 249.00 | 251.50 | 251.50 | -1.37% | 627,862 |
| Sep 24, 2026 | 252.00 | 257.50 | 251.00 | 255.00 | 255.00 | 0.20% | 496,159 |
| Sep 23, 2026 | 258.50 | 260.50 | 253.50 | 254.50 | 254.50 | -0.20% | 644,052 |
| Sep 22, 2026 | 263.00 | 264.00 | 255.00 | 255.00 | 255.00 | -1.35% | 1,381,839 |
| Sep 21, 2026 | 260.50 | 265.00 | 258.00 | 258.50 | 258.50 | -0.58% | 1,000,263 |
| Sep 18, 2026 | 258.00 | 260.00 | 254.50 | 260.00 | 260.00 | 2.16% | 945,464 |
| Sep 17, 2026 | 256.00 | 259.50 | 252.00 | 254.50 | 254.50 | 0.20% | 621,080 |
| Sep 16, 2026 | 257.50 | 257.50 | 252.50 | 254.00 | 254.00 | 0.40% | 499,295 |
| Sep 15, 2026 | 252.00 | 260.00 | 252.00 | 253.00 | 253.00 | - | 794,119 |
| Sep 14, 2026 | 252.50 | 256.50 | 247.50 | 253.00 | 253.00 | -0.78% | 875,915 |
| Sep 11, 2026 | 247.50 | 263.00 | 247.00 | 255.00 | 255.00 | 1.80% | 2,241,225 |
| Sep 10, 2026 | 248.50 | 252.00 | 244.50 | 250.50 | 250.50 | 0.80% | 790,825 |
| Sep 9, 2026 | 252.00 | 255.50 | 248.00 | 248.50 | 248.50 | -1.97% | 1,240,196 |
| Sep 8, 2026 | 258.50 | 259.00 | 251.00 | 253.50 | 253.50 | -2.31% | 977,212 |
| Sep 7, 2026 | 263.00 | 266.00 | 259.00 | 259.50 | 259.50 | -0.19% | 1,426,110 |
| Sep 4, 2026 | 250.00 | 263.00 | 250.00 | 260.00 | 260.00 | 6.34% | 2,458,051 |
| Sep 3, 2026 | 250.50 | 253.00 | 244.50 | 244.50 | 244.50 | -2.40% | 1,098,757 |
| Sep 2, 2026 | 254.00 | 256.00 | 250.00 | 250.50 | 250.50 | -2.15% | 1,282,277 |
| Sep 1, 2026 | 253.50 | 259.00 | 253.50 | 256.00 | 256.00 | 1.59% | 910,750 |
| Aug 31, 2026 | 260.00 | 266.00 | 250.00 | 252.00 | 252.00 | -3.82% | 2,329,729 |
| Aug 28, 2026 | 256.50 | 265.50 | 253.50 | 262.00 | 262.00 | 3.56% | 3,339,298 |
| Aug 27, 2026 | 248.50 | 254.50 | 246.00 | 253.00 | 253.00 | 2.81% | 1,510,687 |
| Aug 26, 2026 | 252.50 | 253.50 | 246.50 | 252.00 | 246.09 | 1.00% | 1,784,744 |
| Aug 25, 2026 | 249.00 | 250.00 | 243.50 | 249.50 | 243.65 | -0.40% | 693,515 |
| Aug 24, 2026 | 253.50 | 258.00 | 250.50 | 250.50 | 244.62 | -1.18% | 668,910 |
| Aug 21, 2026 | 264.00 | 269.00 | 253.00 | 253.50 | 247.55 | -5.06% | 2,293,535 |
| Aug 20, 2026 | 259.00 | 281.50 | 253.00 | 267.00 | 260.74 | 4.09% | 5,192,499 |
| Aug 19, 2026 | 248.00 | 262.50 | 247.00 | 256.50 | 250.48 | 1.79% | 1,967,772 |
| Aug 18, 2026 | 254.50 | 258.00 | 252.00 | 252.00 | 246.09 | -0.98% | 1,008,248 |
| Aug 17, 2026 | 254.00 | 256.00 | 250.00 | 254.50 | 248.53 | -0.20% | 916,609 |
| Aug 14, 2026 | 260.00 | 260.00 | 252.00 | 255.00 | 249.02 | -1.73% | 1,739,247 |
| Aug 13, 2026 | 255.00 | 266.00 | 255.00 | 259.50 | 253.41 | 1.96% | 5,513,682 |
| Aug 12, 2026 | 245.00 | 254.50 | 242.50 | 254.50 | 248.53 | 9.94% | 2,289,406 |
| Aug 11, 2026 | 230.00 | 238.00 | 228.00 | 231.50 | 226.07 | 1.09% | 727,310 |
| Aug 10, 2026 | 229.00 | 231.50 | 228.50 | 229.00 | 223.63 | 2.00% | 351,146 |
| Aug 7, 2026 | 235.00 | 237.00 | 220.00 | 224.50 | 219.23 | -3.23% | 589,857 |
| Aug 6, 2026 | 226.00 | 232.00 | 217.00 | 232.00 | 226.56 | 1.53% | 679,650 |
| Aug 5, 2026 | 236.00 | 236.00 | 227.00 | 228.50 | 223.14 | 1.11% | 509,451 |
| Aug 4, 2026 | 220.00 | 229.50 | 219.00 | 226.00 | 220.70 | 0.89% | 589,246 |
| Aug 3, 2026 | 216.00 | 230.00 | 215.50 | 224.00 | 218.75 | 2.52% | 1,087,621 |
| Jul 31, 2026 | 218.50 | 218.50 | 210.00 | 218.50 | 213.37 | 9.80% | 1,043,253 |
| Jul 30, 2026 | 203.50 | 209.00 | 196.00 | 199.00 | 194.33 | -4.78% | 1,099,856 |
| Jul 29, 2026 | 214.00 | 217.00 | 197.00 | 209.00 | 204.10 | -3.24% | 1,502,480 |