Tong Hsing Electronic Industries, Ltd. (TPE:6271)
Taiwan · Delayed Price · Currency is TWD 136.00
-4.50 (-3.20%)
Feb 2, 2026, 1:35 PM CST
TPE:6271 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 147.00 | 147.00 | 137.50 | 140.50 | 140.50 | -2.77% | 5,747,858 |
| Jan 29, 2026 | 153.00 | 154.50 | 144.00 | 144.50 | 144.50 | -6.17% | 8,712,293 |
| Jan 28, 2026 | 157.50 | 164.00 | 152.50 | 154.00 | 154.00 | -1.60% | 13,602,721 |
| Jan 27, 2026 | 153.00 | 157.00 | 148.50 | 156.50 | 156.50 | 2.62% | 11,387,885 |
| Jan 26, 2026 | 159.00 | 162.50 | 151.00 | 152.50 | 152.50 | -0.33% | 31,451,951 |
| Jan 23, 2026 | 143.50 | 153.00 | 138.50 | 153.00 | 153.00 | 9.68% | 28,662,535 |
| Jan 22, 2026 | 131.00 | 140.50 | 131.00 | 139.50 | 139.50 | 8.98% | 10,205,161 |
| Jan 21, 2026 | 129.50 | 130.00 | 126.50 | 128.00 | 128.00 | -1.92% | 2,948,628 |
| Jan 20, 2026 | 131.50 | 136.00 | 129.50 | 130.50 | 130.50 | -0.38% | 4,587,776 |
| Jan 19, 2026 | 130.50 | 132.50 | 129.00 | 131.00 | 131.00 | 1.55% | 2,782,742 |
| Jan 16, 2026 | 129.00 | 130.00 | 125.00 | 129.00 | 129.00 | 0.39% | 2,808,694 |
| Jan 15, 2026 | 131.00 | 132.00 | 127.50 | 128.50 | 128.50 | -1.53% | 2,344,985 |
| Jan 14, 2026 | 128.50 | 134.00 | 128.50 | 130.50 | 130.50 | 2.35% | 4,899,497 |
| Jan 13, 2026 | 127.00 | 128.00 | 123.00 | 127.50 | 127.50 | 0.79% | 2,584,815 |
| Jan 12, 2026 | 123.00 | 127.50 | 121.50 | 126.50 | 126.50 | 2.85% | 3,041,378 |
| Jan 9, 2026 | 123.00 | 124.00 | 120.50 | 123.00 | 123.00 | - | 1,678,928 |
| Jan 8, 2026 | 130.00 | 132.00 | 122.50 | 123.00 | 123.00 | -5.02% | 4,316,001 |
| Jan 7, 2026 | 130.50 | 132.50 | 128.50 | 129.50 | 129.50 | -0.77% | 2,067,390 |
| Jan 6, 2026 | 133.00 | 134.00 | 130.50 | 130.50 | 130.50 | -1.51% | 2,626,433 |
| Jan 5, 2026 | 135.50 | 136.00 | 129.50 | 132.50 | 132.50 | -1.12% | 3,208,146 |
| Jan 2, 2026 | 134.50 | 137.00 | 133.50 | 134.00 | 134.00 | 0.37% | 2,266,720 |
| Dec 31, 2025 | 134.50 | 137.00 | 133.50 | 133.50 | 133.50 | -1.11% | 2,405,089 |
| Dec 30, 2025 | 129.50 | 135.00 | 129.00 | 135.00 | 135.00 | 3.45% | 2,386,267 |
| Dec 29, 2025 | 135.00 | 135.50 | 129.50 | 130.50 | 130.50 | -2.25% | 3,181,269 |
| Dec 26, 2025 | 134.00 | 136.00 | 132.00 | 133.50 | 133.50 | 0.38% | 3,859,963 |
| Dec 24, 2025 | 138.00 | 138.50 | 132.00 | 133.00 | 133.00 | -2.92% | 4,429,946 |
| Dec 23, 2025 | 138.50 | 141.50 | 131.50 | 137.00 | 137.00 | 1.48% | 14,350,484 |
| Dec 22, 2025 | 127.00 | 135.00 | 127.00 | 135.00 | 135.00 | 9.76% | 6,388,097 |
| Dec 19, 2025 | 124.00 | 124.50 | 122.50 | 123.00 | 123.00 | 0.41% | 884,930 |
| Dec 18, 2025 | 123.00 | 127.00 | 122.50 | 122.50 | 122.50 | - | 2,602,627 |
| Dec 17, 2025 | 121.00 | 126.00 | 121.00 | 122.50 | 122.50 | 2.51% | 2,437,468 |
| Dec 16, 2025 | 120.50 | 121.00 | 117.00 | 119.50 | 119.50 | -1.65% | 2,133,617 |
| Dec 15, 2025 | 124.50 | 126.00 | 121.50 | 121.50 | 121.50 | -3.57% | 1,435,100 |
| Dec 12, 2025 | 122.00 | 129.00 | 121.50 | 126.00 | 126.00 | 2.86% | 3,327,158 |
| Dec 11, 2025 | 122.50 | 123.00 | 119.50 | 122.50 | 122.50 | -0.41% | 1,369,335 |
| Dec 10, 2025 | 123.50 | 123.50 | 120.50 | 123.00 | 123.00 | -0.81% | 1,734,574 |
| Dec 9, 2025 | 122.50 | 125.00 | 122.50 | 124.00 | 124.00 | 1.22% | 998,114 |
| Dec 8, 2025 | 124.00 | 124.00 | 122.00 | 122.50 | 122.50 | -0.81% | 1,095,086 |
| Dec 5, 2025 | 125.00 | 125.00 | 122.50 | 123.50 | 123.50 | -1.20% | 886,001 |
| Dec 4, 2025 | 123.50 | 125.00 | 121.00 | 125.00 | 125.00 | 0.81% | 1,311,339 |
| Dec 3, 2025 | 124.50 | 125.00 | 123.00 | 124.00 | 124.00 | 0.81% | 515,009 |
| Dec 2, 2025 | 123.50 | 126.00 | 122.50 | 123.00 | 123.00 | 0.41% | 1,381,623 |
| Dec 1, 2025 | 127.00 | 127.00 | 122.50 | 122.50 | 122.50 | -2.78% | 1,142,713 |
| Nov 28, 2025 | 124.50 | 126.00 | 122.00 | 126.00 | 126.00 | 2.02% | 1,360,525 |
| Nov 27, 2025 | 123.50 | 125.50 | 123.00 | 123.50 | 123.50 | 0.41% | 891,025 |
| Nov 26, 2025 | 123.00 | 125.00 | 121.50 | 123.00 | 123.00 | - | 949,297 |
| Nov 25, 2025 | 123.00 | 124.00 | 119.50 | 123.00 | 123.00 | 1.65% | 1,181,308 |
| Nov 24, 2025 | 120.50 | 121.50 | 119.50 | 121.00 | 121.00 | 1.68% | 1,128,837 |
| Nov 21, 2025 | 119.00 | 122.00 | 118.00 | 119.00 | 119.00 | -2.06% | 1,387,720 |
| Nov 20, 2025 | 123.50 | 125.50 | 121.00 | 121.50 | 121.50 | -0.41% | 1,793,636 |