Tong Hsing Electronic Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 139.50 | 142.00 | 139.50 | 140.50 | 140.50 | 1,174,483 |
| 2024-07-31 | 142.00 | 142.50 | 137.50 | 137.50 | 137.50 | 3,560,021 |
| 2024-07-30 | 141.00 | 143.50 | 138.00 | 143.50 | 143.50 | 1,561,084 |
| 2024-07-29 | 143.00 | 144.00 | 139.50 | 139.50 | 139.50 | 2,139,857 |
| 2024-07-26 | 142.00 | 142.50 | 139.50 | 141.00 | 141.00 | 2,120,686 |
| 2024-07-23 | 149.00 | 149.50 | 145.50 | 145.50 | 145.50 | 1,850,168 |
| 2024-07-22 | 151.50 | 152.50 | 145.00 | 147.00 | 147.00 | 2,356,515 |
| 2024-07-19 | 156.50 | 157.00 | 151.00 | 151.00 | 151.00 | 2,304,328 |
| 2024-07-18 | 157.00 | 158.00 | 153.50 | 156.50 | 156.50 | 2,622,969 |
| 2024-07-17 | 159.00 | 161.50 | 157.00 | 159.00 | 159.00 | 7,298,545 |
| 2024-07-16 | 160.00 | 165.00 | 159.50 | 160.00 | 160.00 | 7,753,888 |
| 2024-07-15 | 160.00 | 161.50 | 156.00 | 158.50 | 158.50 | 6,538,317 |
| 2024-07-12 | 159.00 | 161.50 | 156.50 | 156.50 | 156.50 | 7,320,530 |
| 2024-07-11 | 155.00 | 162.00 | 154.00 | 159.50 | 159.50 | 5,965,992 |
| 2024-07-10 | 152.00 | 157.50 | 152.00 | 155.00 | 155.00 | 3,461,523 |
| 2024-07-09 | 153.00 | 153.00 | 149.00 | 150.00 | 150.00 | 1,097,078 |
| 2024-07-08 | 156.00 | 156.50 | 152.00 | 152.00 | 152.00 | 1,780,901 |
| 2024-07-05 | 150.50 | 155.00 | 149.00 | 155.00 | 155.00 | 3,499,300 |
| 2024-07-04 | 151.50 | 152.00 | 148.50 | 149.50 | 149.50 | 854,680 |
| 2024-07-03 | 147.00 | 151.00 | 147.00 | 150.00 | 150.00 | 1,358,488 |
| 2024-07-02 | 149.00 | 149.50 | 145.50 | 145.50 | 145.50 | 1,588,933 |
| 2024-07-01 | 150.50 | 151.00 | 148.00 | 148.50 | 148.50 | 1,142,076 |
| 2024-06-28 | 150.00 | 151.00 | 148.00 | 150.00 | 150.00 | 1,588,282 |
| 2024-06-27 | 151.50 | 152.00 | 148.00 | 148.00 | 148.00 | 2,051,413 |
| 2024-06-26 | 152.00 | 155.00 | 152.00 | 152.50 | 152.50 | 2,255,266 |
| 2024-06-25 | 153.50 | 153.50 | 149.00 | 151.50 | 151.50 | 2,154,019 |
| 2024-06-24 | 154.00 | 155.50 | 153.00 | 153.50 | 153.50 | 1,952,381 |
| 2024-06-21 | 154.00 | 154.00 | 152.00 | 154.00 | 154.00 | 1,067,633 |
| 2024-06-20 | 152.50 | 155.00 | 152.00 | 155.00 | 155.00 | 1,662,183 |
| 2024-06-19 | 154.00 | 154.50 | 151.00 | 151.00 | 151.00 | 1,895,749 |
| 2024-06-18 | 154.00 | 156.00 | 152.00 | 153.00 | 153.00 | 1,533,827 |
| 2024-06-17 | 156.00 | 157.00 | 153.50 | 153.50 | 153.50 | 1,174,378 |
| 2024-06-14 | 156.00 | 157.00 | 154.00 | 155.50 | 155.50 | 1,391,712 |
| 2024-06-13 | 151.50 | 158.00 | 151.50 | 156.00 | 156.00 | 3,715,428 |
| 2024-06-12 | 150.00 | 151.50 | 149.50 | 150.50 | 150.50 | 1,192,347 |
| 2024-06-11 | 153.00 | 153.00 | 149.50 | 149.50 | 149.50 | 1,019,795 |
| 2024-06-07 | 150.50 | 153.00 | 150.50 | 152.50 | 152.50 | 678,927 |
| 2024-06-06 | 153.00 | 153.00 | 150.00 | 150.00 | 150.00 | 1,214,703 |
| 2024-06-05 | 154.00 | 155.00 | 151.50 | 152.00 | 152.00 | 888,139 |
| 2024-06-04 | 152.50 | 154.50 | 151.50 | 153.00 | 153.00 | 901,374 |
| 2024-06-03 | 154.00 | 155.00 | 152.50 | 152.50 | 152.50 | 1,318,943 |
| 2024-05-31 | 156.00 | 157.00 | 152.00 | 152.00 | 152.00 | 2,602,203 |
| 2024-05-30 | 157.00 | 158.00 | 155.00 | 155.50 | 155.50 | 1,940,318 |
| 2024-05-29 | 160.00 | 161.50 | 157.50 | 158.00 | 158.00 | 2,636,650 |
| 2024-05-28 | 156.50 | 163.50 | 156.00 | 159.50 | 159.50 | 8,902,027 |
| 2024-05-27 | 155.00 | 159.00 | 155.00 | 156.00 | 156.00 | 6,694,207 |
| 2024-05-24 | 150.00 | 153.00 | 149.50 | 153.00 | 153.00 | 1,789,069 |
| 2024-05-23 | 151.50 | 154.00 | 151.00 | 151.00 | 151.00 | 3,219,952 |
| 2024-05-22 | 149.50 | 152.00 | 149.00 | 150.50 | 150.50 | 2,227,221 |
| 2024-05-21 | 148.00 | 149.50 | 147.50 | 149.50 | 149.50 | 822,635 |
| 2024-05-20 | 150.00 | 150.00 | 147.50 | 147.50 | 147.50 | 628,254 |
| 2024-05-17 | 149.00 | 150.00 | 148.50 | 149.50 | 149.50 | 778,769 |
| 2024-05-16 | 152.00 | 153.00 | 148.00 | 149.00 | 149.00 | 2,388,702 |
| 2024-05-15 | 146.50 | 151.00 | 145.00 | 149.00 | 149.00 | 2,252,864 |
| 2024-05-14 | 145.00 | 146.00 | 145.00 | 145.50 | 145.50 | 402,185 |
| 2024-05-13 | 147.00 | 147.00 | 144.00 | 144.50 | 144.50 | 544,086 |
| 2024-05-10 | 147.50 | 148.00 | 144.00 | 145.50 | 145.50 | 940,643 |
| 2024-05-09 | 149.50 | 150.00 | 147.00 | 147.00 | 147.00 | 697,864 |
| 2024-05-08 | 149.50 | 150.00 | 148.00 | 150.00 | 150.00 | 750,974 |
| 2024-05-07 | 151.50 | 152.00 | 146.50 | 148.00 | 148.00 | 1,051,032 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-04 | 7.7701 TWD |
| 2022-12-01 | 0.9000 TWD |
| 2022-07-04 | 9.0004 TWD |
| 2021-08-02 | 5.5000 TWD |
| 2020-11-19 | 1.8471 TWD |
| 2020-07-10 | 2.4448 TWD |
| 2019-07-25 | 5.5972 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.