Tong Hsing Electronic Industries, Ltd. (TPE:6271)
Taiwan · Delayed Price · Currency is TWD 222.00
-2.00 (-0.89%)
Jul 16, 2026, 9:00 AM CST
TPE:6271 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |