Tong Hsing Electronic Industries, Ltd. (TPE:6271)
Taiwan · Delayed Price · Currency is TWD 190.00
+10.50 (5.85%)
Aug 5, 2026, 1:30 PM CST
TPE:6271 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 186.00 | 190.00 | 183.00 | 189.00 | - | 5.29% | 7,093,063 |
| 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 | - | 9,167,447 |
| Jul 29, 2026 | 165.50 | 165.50 | 149.00 | 149.00 | 149.00 | -9.97% | 5,853,164 |
| Jul 28, 2026 | 176.00 | 176.00 | 165.50 | 165.50 | 165.50 | -9.81% | 5,222,537 |
| Jul 27, 2026 | 188.00 | 189.50 | 178.50 | 183.50 | 183.50 | -2.91% | 4,659,896 |
| 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% | 8,623,574 |
| 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% | 29,402,720 |
| 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 |