Tong Hsing Electronic Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	138.00	139.00	135.50	138.50	138.50	3,569,128
2023-11-01	134.50	136.50	133.00	136.00	136.00	2,944,697
2023-10-31	141.00	141.50	132.50	134.00	134.00	7,865,653
2023-10-30	138.50	143.00	136.50	142.00	142.00	2,863,605
2023-10-27	142.50	145.50	138.00	138.50	138.50	5,368,443
2023-10-26	145.00	146.50	143.00	143.00	143.00	2,298,935
2023-10-25	149.50	152.00	147.50	147.50	147.50	1,490,347
2023-10-24	150.00	150.50	147.00	149.50	149.50	2,282,461
2023-10-23	149.00	154.50	149.00	150.00	150.00	5,499,859
2023-10-20	148.00	149.50	146.50	149.00	149.00	2,238,746
2023-10-19	146.50	149.00	144.50	149.00	149.00	1,716,106
2023-10-18	148.50	151.00	146.50	147.00	147.00	3,867,017
2023-10-17	146.00	150.50	144.50	147.50	147.50	2,800,474
2023-10-16	147.50	148.00	143.50	144.00	144.00	2,173,179
2023-10-13	146.50	149.00	145.50	148.50	148.50	2,044,521
2023-10-12	146.50	148.00	146.00	147.50	147.50	2,160,262
2023-10-11	146.00	147.50	141.50	146.00	146.00	2,810,326
2023-10-06	148.50	150.50	147.00	147.50	147.50	3,211,158
2023-10-05	146.50	148.50	145.00	148.00	148.00	2,738,380
2023-10-04	144.50	147.00	143.00	145.50	145.50	1,698,782
2023-10-03	144.50	147.00	144.00	146.00	146.00	2,305,795
2023-10-02	150.00	151.00	144.50	144.50	144.50	6,096,457
2023-09-28	142.00	149.00	142.00	149.00	149.00	6,475,445
2023-09-27	142.00	144.00	140.50	143.00	143.00	3,301,546
2023-09-26	146.00	146.00	142.00	142.00	142.00	5,599,889
2023-09-25	143.50	151.50	143.50	146.00	146.00	11,921,125
2023-09-22	138.50	144.00	137.50	143.50	143.50	3,878,525
2023-09-21	140.50	141.00	138.00	138.50	138.50	2,228,832
2023-09-20	141.00	142.50	139.50	140.00	140.00	3,648,800
2023-09-19	141.00	142.00	138.00	139.50	139.50	2,769,096
2023-09-18	139.50	142.50	138.50	140.50	140.50	2,175,677
2023-09-15	142.00	142.00	139.50	140.50	140.50	2,734,289
2023-09-14	135.00	142.00	134.00	139.50	139.50	4,385,918
2023-09-13	135.00	135.50	133.00	133.50	133.50	1,133,060
2023-09-12	137.50	139.00	133.50	135.00	135.00	2,577,704
2023-09-11	138.00	140.00	134.50	136.50	136.50	4,390,421
2023-09-08	144.00	144.00	138.50	140.00	140.00	3,292,394
2023-09-07	141.00	147.00	140.50	144.50	144.50	4,702,378
2023-09-06	137.50	145.50	136.50	141.00	141.00	4,651,309
2023-09-05	131.00	139.00	131.00	137.00	137.00	4,055,043
2023-09-04	130.50	130.50	129.00	130.00	130.00	1,251,633
2023-09-01	132.00	133.00	130.50	130.50	130.50	1,451,423
2023-08-31	131.00	132.50	130.50	132.50	132.50	1,352,701
2023-08-30	131.00	131.50	130.50	131.00	131.00	1,149,961
2023-08-29	128.00	131.00	128.00	130.50	130.50	857,192
2023-08-28	130.00	130.50	128.50	128.50	128.50	628,691
2023-08-25	128.50	131.00	127.50	130.00	130.00	1,191,092
2023-08-24	128.50	130.50	127.00	129.50	129.50	1,996,503
2023-08-23	126.50	128.50	126.50	127.50	127.50	851,672
2023-08-22	127.00	128.00	126.00	126.50	126.50	1,135,635
2023-08-21	125.50	127.00	124.00	126.50	126.50	701,017
2023-08-18	125.00	126.00	124.00	125.50	125.50	753,652
2023-08-17	123.00	126.00	123.00	125.00	125.00	1,084,842
2023-08-16	124.00	125.50	122.00	123.50	123.50	2,217,714
2023-08-15	123.50	125.00	123.00	124.50	124.50	1,015,773
2023-08-14	124.00	125.00	122.00	123.50	123.50	1,665,370
2023-08-11	125.50	126.00	123.00	124.50	124.50	1,775,861
2023-08-10	123.50	126.00	123.50	125.00	125.00	1,832,139
2023-08-09	126.50	128.00	122.50	124.50	124.50	4,904,597
2023-08-08	216.45	217.10	211.90	213.85	164.50	2,217,253

← NewerPage 13 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.