Tong Hsing Electronic Industries, Ltd. (TPE:6271)
Taiwan · Delayed Price · Currency is TWD 119.00
+0.50 (0.42%)
At close: Oct 23, 2025
TPE:6271 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 117.50 | 122.00 | 117.50 | 119.00 | 119.00 | 0.42% | 3,316,633 |
| Oct 22, 2025 | 116.00 | 119.00 | 115.50 | 118.50 | 118.50 | 2.60% | 1,832,269 |
| Oct 21, 2025 | 115.50 | 117.50 | 114.50 | 115.50 | 115.50 | 1.32% | 1,763,341 |
| Oct 20, 2025 | 112.50 | 114.00 | 111.50 | 114.00 | 114.00 | 0.44% | 1,270,747 |
| Oct 17, 2025 | 110.50 | 115.00 | 110.00 | 113.50 | 113.50 | 2.71% | 2,865,330 |
| Oct 16, 2025 | 109.50 | 112.00 | 109.50 | 110.50 | 110.50 | 1.84% | 1,751,825 |
| Oct 15, 2025 | 109.00 | 109.50 | 107.00 | 108.50 | 108.50 | 0.46% | 1,657,460 |
| Oct 14, 2025 | 112.00 | 113.00 | 107.50 | 108.00 | 108.00 | -2.26% | 2,189,034 |
| Oct 13, 2025 | 110.00 | 111.00 | 107.50 | 110.50 | 110.50 | -2.64% | 2,715,537 |
| Oct 9, 2025 | 115.00 | 116.00 | 113.50 | 113.50 | 113.50 | -0.44% | 2,613,789 |
| Oct 8, 2025 | 112.50 | 114.50 | 111.50 | 114.00 | 114.00 | 1.33% | 1,883,103 |
| Oct 7, 2025 | 112.00 | 114.00 | 111.50 | 112.50 | 112.50 | 1.35% | 1,630,666 |
| Oct 3, 2025 | 113.50 | 114.00 | 111.00 | 111.00 | 111.00 | -1.77% | 1,899,588 |
| Oct 2, 2025 | 116.00 | 116.50 | 112.50 | 113.00 | 113.00 | -1.31% | 2,288,916 |
| Oct 1, 2025 | 117.00 | 118.50 | 114.50 | 114.50 | 114.50 | -1.29% | 3,212,091 |
| Sep 30, 2025 | 117.00 | 117.50 | 115.00 | 116.00 | 116.00 | -0.43% | 2,186,508 |
| Sep 29, 2025 | 116.50 | 116.50 | 116.50 | 116.50 | 116.50 | - | - |
| Sep 26, 2025 | 119.50 | 119.50 | 116.00 | 116.50 | 116.50 | -2.51% | 1,668,337 |
| Sep 25, 2025 | 123.50 | 124.50 | 119.50 | 119.50 | 119.50 | -3.24% | 2,801,582 |
| Sep 24, 2025 | 120.50 | 124.50 | 118.50 | 123.50 | 123.50 | 2.49% | 3,628,802 |
| Sep 23, 2025 | 125.00 | 125.50 | 120.00 | 120.50 | 120.50 | -2.03% | 2,170,437 |
| Sep 22, 2025 | 125.50 | 125.50 | 122.00 | 123.00 | 123.00 | -0.40% | 4,665,760 |
| Sep 19, 2025 | 122.00 | 127.00 | 120.00 | 123.50 | 123.50 | 1.23% | 7,739,481 |
| Sep 18, 2025 | 117.50 | 123.00 | 117.50 | 122.00 | 122.00 | 4.27% | 4,330,610 |
| Sep 17, 2025 | 117.00 | 121.00 | 117.00 | 117.00 | 117.00 | - | 5,221,052 |
| Sep 16, 2025 | 117.00 | 118.00 | 115.00 | 117.00 | 117.00 | 1.30% | 2,042,598 |
| Sep 15, 2025 | 117.50 | 118.00 | 115.00 | 115.50 | 115.50 | - | 2,474,215 |
| Sep 12, 2025 | 113.00 | 118.00 | 113.00 | 115.50 | 115.50 | 3.59% | 4,109,409 |
| Sep 11, 2025 | 115.00 | 115.00 | 111.00 | 111.50 | 111.50 | -2.19% | 1,290,623 |
| Sep 10, 2025 | 113.00 | 114.00 | 112.00 | 114.00 | 114.00 | 0.44% | 1,154,690 |
| Sep 9, 2025 | 114.00 | 114.50 | 112.50 | 113.50 | 113.50 | -0.44% | 1,086,140 |
| Sep 8, 2025 | 115.00 | 116.00 | 113.50 | 114.00 | 114.00 | 0.44% | 1,501,340 |
| Sep 5, 2025 | 115.50 | 116.00 | 112.50 | 113.50 | 113.50 | -0.44% | 1,293,723 |
| Sep 4, 2025 | 114.50 | 115.00 | 113.00 | 114.00 | 114.00 | 0.88% | 1,779,096 |
| Sep 3, 2025 | 111.50 | 113.50 | 111.50 | 113.00 | 113.00 | 1.80% | 1,119,149 |
| Sep 2, 2025 | 112.50 | 113.50 | 110.00 | 111.00 | 111.00 | -0.45% | 950,698 |
| Sep 1, 2025 | 113.00 | 113.50 | 109.50 | 111.50 | 111.50 | -1.33% | 1,704,801 |
| Aug 29, 2025 | 113.50 | 114.00 | 112.50 | 113.00 | 113.00 | 0.44% | 1,969,615 |
| Aug 28, 2025 | 113.00 | 115.50 | 111.00 | 112.50 | 112.50 | 0.45% | 4,286,725 |
| Aug 27, 2025 | 111.00 | 117.00 | 110.50 | 112.00 | 112.00 | 2.28% | 6,018,257 |
| Aug 26, 2025 | 107.00 | 110.00 | 107.00 | 109.50 | 109.50 | 2.34% | 1,425,628 |
| Aug 25, 2025 | 107.00 | 108.00 | 106.50 | 107.00 | 107.00 | 1.42% | 684,515 |
| Aug 22, 2025 | 106.50 | 107.00 | 105.00 | 105.50 | 105.50 | -0.94% | 567,058 |
| Aug 21, 2025 | 104.00 | 107.00 | 104.00 | 106.50 | 106.50 | 3.40% | 1,263,954 |
| Aug 20, 2025 | 104.50 | 106.00 | 102.50 | 103.00 | 103.00 | -0.96% | 1,327,735 |
| Aug 19, 2025 | 105.00 | 105.50 | 103.50 | 104.00 | 104.00 | -0.95% | 470,396 |
| Aug 18, 2025 | 104.50 | 106.50 | 104.50 | 105.00 | 105.00 | 0.48% | 1,070,134 |
| Aug 15, 2025 | 105.00 | 105.00 | 102.50 | 104.50 | 104.50 | - | 644,823 |
| Aug 14, 2025 | 104.00 | 105.50 | 103.50 | 104.50 | 104.50 | 1.46% | 730,676 |
| Aug 13, 2025 | 105.00 | 106.00 | 102.50 | 103.00 | 103.00 | -0.96% | 1,333,015 |