Tong Hsing Electronic Industries, Ltd. (TPE:6271)
Taiwan · Delayed Price · Currency is TWD 239.00
+0.50 (0.21%)
Oct 6, 2026, 10:14 AM CST
TPE:6271 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 240.00 | 240.50 | 236.50 | 239.00 | - | 1.92% | 533,000 |
| Oct 2, 2026 | 230.50 | 239.00 | 230.00 | 234.50 | 234.50 | 1.74% | 4,573,045 |
| Oct 1, 2026 | 226.00 | 232.00 | 225.50 | 230.50 | 230.50 | 1.77% | 2,948,143 |
| Sep 30, 2026 | 228.00 | 231.50 | 226.50 | 226.50 | 226.50 | -0.22% | 2,688,998 |
| Sep 29, 2026 | 227.00 | 229.50 | 226.00 | 227.00 | 227.00 | -0.87% | 1,227,422 |
| Sep 24, 2026 | 226.50 | 230.50 | 226.50 | 229.00 | 229.00 | 0.22% | 1,826,003 |
| Sep 23, 2026 | 230.00 | 231.00 | 226.00 | 228.50 | 228.50 | 0.22% | 1,750,141 |
| Sep 22, 2026 | 233.00 | 234.00 | 228.00 | 228.00 | 228.00 | -0.87% | 2,586,954 |
| Sep 21, 2026 | 232.00 | 234.00 | 229.50 | 230.00 | 230.00 | 0.22% | 2,270,621 |
| Sep 18, 2026 | 229.50 | 231.00 | 225.00 | 229.50 | 229.50 | 2.00% | 3,307,861 |
| Sep 17, 2026 | 231.00 | 234.00 | 225.00 | 225.00 | 225.00 | -1.32% | 4,370,036 |
| Sep 16, 2026 | 224.50 | 228.00 | 221.00 | 228.00 | 228.00 | 3.17% | 2,714,394 |
| Sep 15, 2026 | 218.50 | 234.00 | 218.50 | 221.00 | 221.00 | 0.45% | 6,201,502 |
| Sep 14, 2026 | 216.00 | 223.00 | 214.00 | 220.00 | 220.00 | - | 2,105,262 |
| Sep 11, 2026 | 222.00 | 226.00 | 219.00 | 220.00 | 220.00 | -3.08% | 2,287,072 |
| Sep 10, 2026 | 223.00 | 227.50 | 218.50 | 227.00 | 227.00 | 0.22% | 5,262,279 |
| Sep 9, 2026 | 225.00 | 229.50 | 222.00 | 226.50 | 226.50 | 1.57% | 4,969,330 |
| Sep 8, 2026 | 230.50 | 232.00 | 222.00 | 223.00 | 223.00 | -4.09% | 4,123,139 |
| Sep 7, 2026 | 243.00 | 246.00 | 228.50 | 232.50 | 232.50 | -1.90% | 12,241,334 |
| Sep 4, 2026 | 227.50 | 237.00 | 227.50 | 237.00 | 237.00 | 9.98% | 15,374,517 |
| Sep 3, 2026 | 225.00 | 227.00 | 215.00 | 215.50 | 215.50 | -3.36% | 3,700,475 |
| Sep 2, 2026 | 225.50 | 231.00 | 222.00 | 223.00 | 223.00 | -3.46% | 5,153,260 |
| Sep 1, 2026 | 214.50 | 233.00 | 214.50 | 231.00 | 231.00 | 8.96% | 10,272,211 |
| Aug 31, 2026 | 211.50 | 217.50 | 211.00 | 212.00 | 212.00 | -1.40% | 5,131,963 |
| Aug 28, 2026 | 210.50 | 221.00 | 210.50 | 215.00 | 215.00 | 2.38% | 7,554,430 |
| Aug 27, 2026 | 208.50 | 211.00 | 205.00 | 210.00 | 210.00 | 0.96% | 6,026,004 |
| Aug 26, 2026 | 199.50 | 208.00 | 198.50 | 208.00 | 208.00 | 4.26% | 5,223,151 |
| Aug 25, 2026 | 191.50 | 199.50 | 190.00 | 199.50 | 199.50 | 3.37% | 2,181,045 |
| 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% | 2,572,129 |
| 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% | 7,274,599 |
| 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 |