Tong Hsing Electronic Industries, Ltd. (TPE:6271)
Taiwan · Delayed Price · Currency is TWD 116.00
-0.50 (-0.43%)
Sep 30, 2025, 2:38 PM CST
TPE:6271 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 117.00 | 117.50 | 115.00 | 115.00 | 115.00 | -1.29% | 1,647,588 |
| 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 |
| Aug 12, 2025 | 101.00 | 104.50 | 101.00 | 104.00 | 104.00 | 3.48% | 1,132,804 |
| Aug 11, 2025 | 100.50 | 101.00 | 99.70 | 100.50 | 100.50 | -0.99% | 1,186,378 |
| Aug 8, 2025 | 101.50 | 103.00 | 100.50 | 101.50 | 101.50 | - | 747,002 |
| Aug 7, 2025 | 102.50 | 103.00 | 101.00 | 101.50 | 101.50 | -0.49% | 794,950 |
| Aug 6, 2025 | 104.00 | 104.00 | 102.00 | 102.00 | 102.00 | -1.45% | 852,313 |
| Aug 5, 2025 | 104.50 | 105.00 | 103.50 | 103.50 | 103.50 | - | 891,145 |
| Aug 4, 2025 | 103.00 | 104.00 | 102.00 | 103.50 | 103.50 | -0.48% | 816,112 |
| Aug 1, 2025 | 100.00 | 104.50 | 99.50 | 104.00 | 104.00 | 1.96% | 2,258,042 |
| Jul 31, 2025 | 106.50 | 106.50 | 102.00 | 102.00 | 102.00 | -4.23% | 3,096,456 |
| Jul 30, 2025 | 107.00 | 107.50 | 102.50 | 106.50 | 106.50 | -5.33% | 6,004,074 |
| Jul 29, 2025 | 110.50 | 115.50 | 110.00 | 112.50 | 112.50 | 1.81% | 3,166,537 |
| Jul 28, 2025 | 110.50 | 111.50 | 109.50 | 110.50 | 110.50 | 0.45% | 378,938 |
| Jul 25, 2025 | 111.00 | 111.50 | 110.00 | 110.00 | 110.00 | -0.90% | 477,690 |
| Jul 24, 2025 | 111.00 | 111.50 | 110.00 | 111.00 | 111.00 | 0.45% | 490,327 |
| Jul 23, 2025 | 109.50 | 111.00 | 109.00 | 110.50 | 110.50 | 1.84% | 548,690 |
| Jul 22, 2025 | 111.00 | 111.50 | 108.00 | 108.50 | 108.50 | -1.81% | 904,740 |