Tong Hsing Electronic Industries, Ltd. (TPE:6271)
Taiwan · Delayed Price · Currency is TWD 137.00
+2.00 (1.48%)
At close: Dec 23, 2025
TPE:6271 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 19, 2025 | 120.50 | 122.50 | 119.00 | 122.00 | 122.00 | 1.24% | 2,353,594 |
| Nov 18, 2025 | 122.50 | 124.00 | 119.00 | 120.50 | 120.50 | -2.43% | 1,841,313 |
| Nov 17, 2025 | 126.00 | 127.00 | 123.00 | 123.50 | 123.50 | -0.40% | 984,182 |
| Nov 14, 2025 | 127.00 | 127.50 | 123.50 | 124.00 | 124.00 | -3.13% | 1,726,335 |
| Nov 13, 2025 | 127.00 | 128.50 | 123.50 | 128.00 | 128.00 | 0.79% | 2,082,178 |
| Nov 12, 2025 | 127.00 | 130.00 | 126.00 | 127.00 | 127.00 | 1.20% | 2,961,991 |
| Nov 11, 2025 | 127.00 | 127.50 | 125.00 | 125.50 | 125.50 | - | 1,584,404 |
| Nov 10, 2025 | 122.00 | 127.00 | 121.00 | 125.50 | 125.50 | 3.72% | 2,646,523 |
| Nov 7, 2025 | 126.00 | 126.00 | 120.00 | 121.00 | 121.00 | -4.72% | 2,062,857 |
| Nov 6, 2025 | 128.50 | 128.50 | 125.00 | 127.00 | 127.00 | - | 1,807,366 |
| Nov 5, 2025 | 125.00 | 127.00 | 123.00 | 127.00 | 127.00 | 0.40% | 2,389,274 |
| Nov 4, 2025 | 131.00 | 131.50 | 125.50 | 126.50 | 126.50 | -2.69% | 3,853,712 |
| Nov 3, 2025 | 127.00 | 131.50 | 126.00 | 130.00 | 130.00 | 3.59% | 5,620,968 |
| Oct 31, 2025 | 123.00 | 128.00 | 121.50 | 125.50 | 125.50 | 5.46% | 7,420,913 |
| Oct 30, 2025 | 120.50 | 124.50 | 118.50 | 119.00 | 119.00 | - | 4,505,235 |
| Oct 29, 2025 | 119.50 | 121.00 | 118.50 | 119.00 | 119.00 | - | 1,978,108 |
| Oct 28, 2025 | 121.50 | 121.50 | 118.00 | 119.00 | 119.00 | -1.65% | 2,075,941 |
| Oct 27, 2025 | 120.50 | 122.00 | 119.00 | 121.00 | 121.00 | 1.68% | 1,790,856 |
| Oct 23, 2025 | 117.50 | 122.00 | 117.50 | 119.00 | 119.00 | 0.42% | 3,505,484 |
| 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 |