Tong Hsing Electronic Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	214.50	217.10	211.25	215.80	166.00	1,522,727
2023-08-04	209.95	215.80	209.30	213.20	164.00	1,729,258
2023-08-02	208.00	212.55	207.35	208.65	160.50	2,100,296
2023-08-01	204.75	211.25	204.75	209.95	161.50	5,464,701
2023-07-31	207.35	208.00	201.50	204.75	157.50	3,061,714
2023-07-28	204.10	208.65	203.45	206.70	159.00	5,353,974
2023-07-27	204.10	209.30	204.10	205.40	158.00	2,816,548
2023-07-26	208.00	208.65	201.50	204.75	157.50	9,151,442
2023-07-25	221.65	223.60	215.80	215.80	166.00	2,659,723
2023-07-24	222.30	222.95	218.40	220.35	169.50	1,473,608
2023-07-21	222.30	223.60	220.35	221.00	170.00	1,876,221
2023-07-20	227.50	229.45	223.60	224.90	173.00	1,755,848
2023-07-19	223.60	233.35	223.60	228.15	175.50	4,064,516
2023-07-18	229.45	229.45	221.65	221.65	170.50	1,770,537
2023-07-17	224.90	228.80	223.60	228.15	175.50	976,983
2023-07-14	224.90	226.85	223.60	224.90	173.00	802,567
2023-07-13	224.25	228.15	223.60	224.90	173.00	1,572,356
2023-07-12	222.30	224.25	220.35	222.95	171.50	1,903,089
2023-07-11	223.60	226.20	221.00	222.30	171.00	1,310,521
2023-07-10	225.55	226.85	221.00	221.65	170.50	1,704,628
2023-07-07	232.05	232.05	226.20	226.85	174.50	1,290,738
2023-07-06	231.40	234.65	228.80	230.75	177.50	1,424,039
2023-07-05	228.80	235.30	228.80	232.05	178.50	2,179,657
2023-07-04	229.45	231.40	226.20	226.85	174.50	3,956,552
2023-07-03	239.85	242.45	237.90	240.50	179.02	2,573,600
2023-06-30	235.95	239.85	235.95	237.90	177.09	1,317,262
2023-06-29	237.25	238.55	235.30	235.95	175.64	844,744
2023-06-28	239.20	239.85	235.30	235.30	175.15	1,186,780
2023-06-27	238.55	241.80	237.25	237.25	176.60	1,499,739
2023-06-26	239.85	239.85	234.65	238.55	177.57	2,902,369
2023-06-21	239.85	241.15	237.90	238.55	177.57	3,048,459
2023-06-20	245.05	245.70	239.85	239.85	178.54	3,339,321
2023-06-19	248.30	249.60	243.75	244.40	181.93	3,859,713
2023-06-16	250.25	252.20	247.00	248.95	185.31	4,930,336
2023-06-15	243.75	254.80	243.10	250.25	186.28	5,031,413
2023-06-14	242.45	245.70	241.80	243.75	181.44	1,975,027
2023-06-13	244.40	250.90	242.45	243.75	181.44	4,958,827
2023-06-12	235.95	240.50	234.65	239.20	178.06	2,484,998
2023-06-09	236.60	237.25	232.05	233.35	173.70	2,590,535
2023-06-08	240.50	240.50	235.95	236.60	176.12	1,896,845
2023-06-07	237.90	239.85	237.25	239.20	178.06	1,477,092
2023-06-06	238.55	238.55	235.95	235.95	175.64	1,606,242
2023-06-05	235.30	239.85	235.30	237.25	176.60	3,707,115
2023-06-02	235.95	239.20	234.00	236.60	176.12	2,845,314
2023-06-01	237.90	237.90	234.00	235.30	175.15	2,136,535
2023-05-31	236.60	239.20	235.95	238.55	177.57	2,700,800
2023-05-30	235.30	235.95	230.10	232.70	173.22	2,236,588
2023-05-29	229.45	234.00	228.80	233.35	173.70	1,834,350
2023-05-26	228.15	230.10	226.85	227.50	169.35	1,209,298
2023-05-25	230.10	230.10	226.85	226.85	168.86	1,371,762
2023-05-24	228.80	232.70	227.50	228.80	170.31	1,573,361
2023-05-23	229.45	230.10	226.20	229.45	170.80	1,361,056
2023-05-22	230.10	231.40	225.55	229.45	170.80	2,341,851
2023-05-19	221.65	230.10	221.65	228.80	170.31	3,509,673
2023-05-18	222.95	224.25	219.05	220.35	164.02	1,786,999
2023-05-17	221.65	222.30	219.70	221.65	164.99	1,303,302
2023-05-16	221.65	224.25	220.35	221.65	164.99	1,366,347
2023-05-15	220.35	221.00	217.75	219.70	163.54	694,233
2023-05-12	215.80	221.65	215.80	221.00	164.51	745,743
2023-05-11	225.55	225.55	217.75	218.40	162.57	1,174,116

← NewerPage 14 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.