Tong Hsing Electronic Industries, Ltd. (TPE:6271)
Taiwan · Delayed Price · Currency is TWD 206.50
+7.00 (3.51%)
Aug 26, 2026, 1:20 PM CST
TPE:6271 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 191.50 | 198.50 | 190.00 | 198.50 | - | 2.85% | 1,662,662 |
| Aug 24, 2026 | 192.50 | 198.50 | 192.50 | 193.00 | 193.00 | 0.26% | 1,935,027 |
| Aug 21, 2026 | 195.00 | 196.00 | 191.50 | 192.50 | 192.50 | -1.79% | 2,105,510 |
| Aug 20, 2026 | 195.00 | 197.00 | 190.50 | 196.00 | 196.00 | 1.03% | 2,115,005 |
| Aug 19, 2026 | 190.00 | 198.50 | 189.50 | 194.00 | 194.00 | -0.51% | 2,568,077 |
| Aug 18, 2026 | 196.00 | 199.50 | 193.00 | 195.00 | 195.00 | -1.52% | 2,470,695 |
| Aug 17, 2026 | 194.00 | 199.00 | 191.00 | 198.00 | 198.00 | 2.06% | 2,743,075 |
| Aug 14, 2026 | 201.50 | 202.00 | 194.00 | 194.00 | 194.00 | -2.51% | 3,637,715 |
| Aug 13, 2026 | 200.50 | 205.00 | 199.00 | 199.00 | 199.00 | 0.51% | 4,435,198 |
| Aug 12, 2026 | 195.50 | 201.00 | 195.50 | 198.00 | 198.00 | 1.28% | 4,618,181 |
| Aug 11, 2026 | 196.00 | 201.50 | 193.50 | 195.50 | 195.50 | -0.76% | 4,630,184 |
| Aug 10, 2026 | 198.00 | 201.00 | 196.00 | 197.00 | 197.00 | 1.81% | 7,264,521 |
| Aug 7, 2026 | 191.00 | 203.50 | 191.00 | 193.50 | 193.50 | 0.78% | 11,520,721 |
| Aug 6, 2026 | 187.50 | 196.00 | 184.00 | 192.00 | 192.00 | 1.05% | 10,924,692 |
| Aug 5, 2026 | 186.00 | 191.00 | 183.00 | 190.00 | 190.00 | 5.85% | 10,347,174 |
| Aug 4, 2026 | 168.00 | 179.50 | 166.00 | 179.50 | 179.50 | 6.85% | 8,147,776 |
| Aug 3, 2026 | 158.00 | 169.00 | 157.00 | 168.00 | 168.00 | 5.00% | 7,765,210 |
| Jul 31, 2026 | 163.50 | 163.50 | 155.00 | 160.00 | 160.00 | 7.38% | 10,547,618 |
| Jul 30, 2026 | 146.50 | 154.50 | 142.00 | 149.00 | 149.00 | - | 9,176,548 |
| Jul 29, 2026 | 165.50 | 165.50 | 149.00 | 149.00 | 149.00 | -9.97% | 5,862,270 |
| Jul 28, 2026 | 176.00 | 176.00 | 165.50 | 165.50 | 165.50 | -9.81% | 5,245,331 |
| Jul 27, 2026 | 188.00 | 189.50 | 178.50 | 183.50 | 183.50 | -2.91% | 4,668,055 |
| Jul 24, 2026 | 195.00 | 197.00 | 186.00 | 189.00 | 189.00 | -5.50% | 4,033,141 |
| Jul 23, 2026 | 204.50 | 205.00 | 195.50 | 200.00 | 200.00 | -1.48% | 2,927,535 |
| Jul 22, 2026 | 207.50 | 212.00 | 203.00 | 203.00 | 203.00 | 1.25% | 4,210,949 |
| Jul 21, 2026 | 194.00 | 204.00 | 193.00 | 200.50 | 200.50 | 4.16% | 4,733,765 |
| Jul 20, 2026 | 201.00 | 201.00 | 184.50 | 192.50 | 192.50 | -5.17% | 6,698,590 |
| Jul 17, 2026 | 214.50 | 220.00 | 202.00 | 203.00 | 203.00 | -9.38% | 8,637,163 |
| Jul 16, 2026 | 222.00 | 234.00 | 212.50 | 224.00 | 224.00 | - | 7,888,408 |
| Jul 15, 2026 | 228.50 | 229.00 | 221.50 | 224.00 | 224.00 | -0.67% | 7,698,599 |
| Jul 14, 2026 | 233.50 | 239.00 | 212.50 | 225.50 | 225.50 | -4.45% | 9,734,387 |
| Jul 13, 2026 | 254.00 | 255.00 | 233.50 | 236.00 | 236.00 | -6.35% | 10,006,860 |
| Jul 9, 2026 | 257.50 | 266.50 | 251.00 | 252.00 | 252.00 | -1.18% | 9,524,361 |
| Jul 8, 2026 | 250.00 | 257.50 | 237.50 | 255.00 | 255.00 | 3.24% | 12,795,261 |
| Jul 7, 2026 | 272.00 | 278.00 | 245.00 | 247.00 | 247.00 | -9.19% | 18,362,426 |
| Jul 6, 2026 | 294.00 | 302.00 | 272.00 | 272.00 | 272.00 | -2.51% | 28,985,510 |
| Jul 3, 2026 | 269.00 | 283.00 | 260.00 | 279.00 | 279.00 | 5.68% | 27,896,370 |
| Jul 2, 2026 | 277.00 | 280.00 | 260.00 | 264.00 | 264.00 | -8.17% | 23,139,219 |
| Jul 1, 2026 | 277.00 | 293.50 | 276.50 | 287.50 | 287.50 | 7.68% | 42,671,326 |
| Jun 30, 2026 | 252.00 | 267.00 | 249.50 | 267.00 | 267.00 | 9.88% | 17,502,663 |
| Jun 29, 2026 | 262.00 | 267.00 | 241.50 | 243.00 | 243.00 | -4.71% | 16,815,023 |
| Jun 26, 2026 | 266.00 | 280.00 | 254.50 | 255.00 | 255.00 | -6.08% | 29,441,052 |
| 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% | 13,644,290 |