Tong Hsing Electronic Industries Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	143.50	147.50	143.00	147.50	147.50	1,349,800
2024-01-25	143.50	144.50	142.50	143.50	143.50	578,024
2024-01-24	146.00	146.00	143.00	143.00	143.00	882,069
2024-01-23	144.50	146.00	143.50	144.00	144.00	1,084,865
2024-01-22	144.50	145.00	142.00	144.00	144.00	1,721,784
2024-01-19	146.50	147.00	143.00	143.50	143.50	2,437,433
2024-01-18	146.00	147.50	144.00	145.50	145.50	1,096,790
2024-01-17	148.00	150.50	144.50	145.00	145.00	2,247,733
2024-01-16	148.50	149.50	147.00	149.00	149.00	799,049
2024-01-15	150.00	150.50	148.00	150.00	150.00	693,283
2024-01-12	148.50	149.50	147.00	149.00	149.00	1,005,707
2024-01-11	146.50	149.50	146.00	148.50	148.50	1,444,762
2024-01-10	147.00	149.00	145.00	145.50	145.50	1,981,063
2024-01-09	149.00	150.00	146.50	148.00	148.00	1,754,464
2024-01-08	153.00	153.00	147.50	148.50	148.50	3,159,160
2024-01-05	154.50	155.00	152.00	152.00	152.00	1,620,143
2024-01-04	157.50	161.00	153.00	153.00	153.00	5,459,496
2024-01-03	155.00	156.00	153.00	156.00	156.00	1,275,891
2024-01-02	157.50	158.00	155.00	155.00	155.00	914,757
2023-12-29	157.50	157.50	155.00	157.50	157.50	1,780,138
2023-12-28	159.00	159.00	156.50	156.50	156.50	1,321,641
2023-12-27	159.00	159.50	157.50	159.00	159.00	1,781,207
2023-12-26	155.00	159.50	155.00	158.00	158.00	3,121,787
2023-12-25	154.50	155.50	152.50	153.50	153.50	1,097,980
2023-12-22	155.00	155.50	153.50	154.50	154.50	1,225,491
2023-12-21	153.00	155.00	152.00	154.00	154.00	1,231,065
2023-12-20	155.50	157.50	154.00	155.00	155.00	2,086,097
2023-12-19	155.50	158.00	153.00	155.00	155.00	2,990,737
2023-12-18	159.50	159.50	155.00	155.50	155.50	3,022,574
2023-12-15	159.50	160.00	158.00	159.00	159.00	2,383,546
2023-12-14	159.00	161.00	158.00	158.50	158.50	3,049,520
2023-12-13	158.50	159.00	155.50	157.00	157.00	2,411,115
2023-12-12	159.50	161.00	158.00	158.00	158.00	1,908,298
2023-12-11	160.00	161.00	158.00	159.50	159.50	2,757,090
2023-12-08	157.00	161.50	156.00	158.50	158.50	7,303,900
2023-12-07	157.50	159.00	154.00	155.50	155.50	4,041,609
2023-12-06	159.50	161.50	157.00	157.50	157.50	4,461,751
2023-12-05	161.00	161.00	157.00	157.50	157.50	5,074,535
2023-12-04	165.50	166.00	160.00	161.00	161.00	6,892,757
2023-12-01	168.00	168.00	163.50	164.50	164.50	7,105,049
2023-11-30	168.50	171.50	165.00	168.00	168.00	17,991,504
2023-11-29	156.00	166.00	156.00	164.50	164.50	18,911,440
2023-11-28	147.50	154.00	147.50	153.50	153.50	5,018,204
2023-11-27	152.00	152.50	146.00	146.50	146.50	2,787,097
2023-11-24	152.00	154.50	150.50	151.00	151.00	6,187,920
2023-11-23	150.00	153.00	149.00	151.50	151.50	4,557,615
2023-11-22	148.00	151.50	146.50	149.00	149.00	3,164,650
2023-11-21	148.50	149.50	147.00	148.00	148.00	2,789,454
2023-11-20	148.50	149.50	146.50	148.00	148.00	3,968,074
2023-11-17	141.00	148.50	140.50	148.00	148.00	8,879,026
2023-11-16	138.00	140.50	137.50	140.00	140.00	1,708,224
2023-11-15	139.00	139.50	136.50	137.00	137.00	2,822,071
2023-11-14	139.00	140.00	136.00	136.50	136.50	2,301,869
2023-11-13	140.50	140.50	138.00	138.00	138.00	2,832,381
2023-11-10	145.00	147.00	138.00	138.50	138.50	8,400,303
2023-11-09	149.50	149.50	145.00	146.50	146.50	2,613,684
2023-11-08	149.50	149.50	146.50	149.00	149.00	3,335,486
2023-11-07	146.50	150.50	146.50	148.50	148.50	3,429,421
2023-11-06	142.50	148.00	142.50	148.00	148.00	3,112,461
2023-11-03	139.50	144.50	139.00	142.00	142.00	3,607,998

← NewerPage 12 of 21 · 1,213 trading daysOlder →

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.