Tong Hsing Electronic Industries, Ltd. (TPE:6271)
Taiwan · Delayed Price · Currency is TWD 271.50
+20.00 (7.95%)
Jun 25, 2026, 1:30 PM CST
TPE:6271 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 254.50 | 276.50 | 247.00 | 271.50 | 271.50 | 7.95% | 25,376,786 |
| Jun 24, 2026 | 239.50 | 253.00 | 239.00 | 251.50 | 251.50 | 2.86% | 8,986,943 |
| Jun 23, 2026 | 268.00 | 268.50 | 244.50 | 244.50 | 244.50 | -8.26% | 17,385,581 |
| Jun 22, 2026 | 256.50 | 266.50 | 241.00 | 266.50 | 266.50 | 9.90% | 27,332,596 |
| Jun 18, 2026 | 228.00 | 247.00 | 223.50 | 242.50 | 242.50 | 7.78% | 9,116,795 |
| Jun 17, 2026 | 223.00 | 229.50 | 221.50 | 225.00 | 225.00 | 0.22% | 4,493,374 |
| Jun 16, 2026 | 248.50 | 248.50 | 224.50 | 224.50 | 224.50 | -7.99% | 9,182,915 |
| Jun 15, 2026 | 255.00 | 255.00 | 240.50 | 244.00 | 244.00 | 2.31% | 13,644,294 |
| Jun 12, 2026 | 238.50 | 238.50 | 237.00 | 238.50 | 238.50 | 9.91% | 5,779,701 |
| Jun 11, 2026 | 224.50 | 234.00 | 206.50 | 217.00 | 217.00 | -3.56% | 7,830,732 |
| Jun 10, 2026 | 235.00 | 244.00 | 225.00 | 225.00 | 225.00 | -5.06% | 3,044,965 |
| Jun 9, 2026 | 230.00 | 240.00 | 223.00 | 240.00 | 237.00 | 9.84% | 2,121,395 |
| Jun 8, 2026 | 213.00 | 221.50 | 213.00 | 218.50 | 215.77 | -7.61% | 2,518,717 |
| Jun 5, 2026 | 248.00 | 248.00 | 226.50 | 236.50 | 233.54 | -2.87% | 2,111,406 |
| Jun 4, 2026 | 249.50 | 249.50 | 242.00 | 243.50 | 240.46 | -2.60% | 1,991,998 |
| Jun 3, 2026 | 253.00 | 253.00 | 247.50 | 250.00 | 246.88 | 0.20% | 1,916,071 |
| Jun 2, 2026 | 251.50 | 253.50 | 240.00 | 249.50 | 246.38 | 0.81% | 3,641,722 |
| Jun 1, 2026 | 252.00 | 252.00 | 245.00 | 247.50 | 244.41 | 0.20% | 2,612,029 |
| May 29, 2026 | 250.00 | 250.50 | 244.50 | 247.00 | 243.91 | 1.02% | 2,842,670 |
| May 28, 2026 | 252.50 | 256.00 | 243.50 | 244.50 | 241.44 | -3.93% | 5,491,586 |
| May 27, 2026 | 262.00 | 268.50 | 247.50 | 254.50 | 251.32 | -2.30% | 17,972,090 |
| May 26, 2026 | 247.50 | 260.50 | 242.50 | 260.50 | 257.24 | 6.98% | 24,724,710 |
| May 25, 2026 | 234.00 | 249.00 | 227.50 | 243.50 | 240.46 | 7.51% | 31,053,480 |
| May 22, 2026 | 217.00 | 226.50 | 217.00 | 226.50 | 223.67 | 9.95% | 8,498,194 |
| May 21, 2026 | 193.00 | 206.00 | 188.50 | 206.00 | 203.43 | 9.87% | 21,336,990 |
| May 20, 2026 | 182.00 | 188.50 | 181.00 | 187.50 | 185.16 | 3.59% | 6,529,276 |
| May 19, 2026 | 185.00 | 188.50 | 180.50 | 181.00 | 178.74 | -2.16% | 4,045,782 |
| May 18, 2026 | 176.00 | 185.00 | 174.50 | 185.00 | 182.69 | 4.52% | 5,745,628 |
| May 15, 2026 | 185.50 | 186.50 | 176.50 | 177.00 | 174.79 | -3.54% | 5,752,770 |
| May 14, 2026 | 184.50 | 188.50 | 183.00 | 183.50 | 181.21 | 0.82% | 4,923,226 |
| May 13, 2026 | 182.00 | 182.50 | 178.50 | 182.00 | 179.73 | -0.55% | 3,615,782 |
| May 12, 2026 | 186.50 | 186.50 | 182.50 | 183.00 | 180.71 | -1.35% | 4,248,441 |
| May 11, 2026 | 183.00 | 185.50 | 178.50 | 185.50 | 183.18 | 2.20% | 5,440,818 |
| May 8, 2026 | 181.50 | 185.50 | 178.00 | 181.50 | 179.23 | 0.83% | 7,838,365 |
| May 7, 2026 | 181.50 | 182.50 | 178.00 | 180.00 | 177.75 | 0.28% | 6,450,379 |
| May 6, 2026 | 179.00 | 182.00 | 175.50 | 179.50 | 177.26 | 1.13% | 7,692,381 |
| May 5, 2026 | 178.00 | 180.50 | 176.00 | 177.50 | 175.28 | -0.28% | 6,770,582 |
| May 4, 2026 | 174.50 | 181.50 | 173.00 | 178.00 | 175.78 | 2.89% | 4,844,154 |
| Apr 30, 2026 | 174.50 | 178.00 | 171.50 | 173.00 | 170.84 | - | 4,262,807 |
| Apr 29, 2026 | 174.00 | 175.00 | 171.00 | 173.00 | 170.84 | -1.42% | 4,295,890 |
| Apr 28, 2026 | 175.00 | 179.50 | 173.50 | 175.50 | 173.31 | 0.86% | 2,694,938 |
| Apr 27, 2026 | 178.50 | 179.00 | 172.50 | 174.00 | 171.83 | -2.25% | 5,609,622 |
| Apr 24, 2026 | 178.50 | 181.00 | 174.00 | 178.00 | 175.78 | 0.85% | 6,884,445 |
| Apr 23, 2026 | 186.50 | 187.00 | 169.50 | 176.50 | 174.29 | -4.59% | 16,662,960 |
| Apr 22, 2026 | 190.00 | 193.50 | 185.00 | 185.00 | 182.69 | -1.33% | 8,759,679 |
| Apr 21, 2026 | 187.00 | 189.00 | 183.50 | 187.50 | 185.16 | 1.08% | 9,760,233 |
| Apr 20, 2026 | 187.00 | 188.00 | 182.00 | 185.50 | 183.18 | - | 8,897,473 |
| Apr 17, 2026 | 184.50 | 187.00 | 182.00 | 185.50 | 183.18 | 0.27% | 8,570,479 |
| Apr 16, 2026 | 191.00 | 192.50 | 182.00 | 185.00 | 182.69 | 1.09% | 20,196,780 |
| Apr 15, 2026 | 177.50 | 188.00 | 170.50 | 183.00 | 180.71 | 3.98% | 25,038,640 |