Tong Hsing Electronic Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	222.30	224.25	220.35	223.60	166.44	492,111
2023-05-09	226.20	226.85	221.00	222.30	165.48	1,402,623
2023-05-08	226.85	227.50	223.60	225.55	167.89	1,405,597
2023-05-05	220.35	224.90	220.35	224.25	166.93	1,199,562
2023-05-04	219.70	221.65	218.40	220.35	164.02	893,663
2023-05-03	219.70	221.65	217.75	219.05	163.06	1,292,282
2023-05-02	219.70	224.25	219.05	221.65	164.99	1,632,280
2023-04-28	219.70	222.30	217.75	220.35	164.02	2,310,347
2023-04-27	214.50	219.05	212.55	217.10	161.60	2,575,811
2023-04-26	213.20	214.50	208.65	214.50	159.67	3,388,086
2023-04-25	217.10	218.40	212.55	214.50	159.67	2,319,472
2023-04-24	214.50	218.40	212.55	217.10	161.60	4,210,200
2023-04-21	217.10	223.60	211.90	215.80	160.64	11,366,177
2023-04-20	239.85	241.15	234.65	235.30	175.15	2,562,462
2023-04-19	244.40	247.00	236.60	239.20	178.06	4,602,758
2023-04-18	250.90	250.90	245.70	245.70	182.89	2,392,967
2023-04-17	253.50	254.80	250.25	250.90	186.76	1,582,479
2023-04-14	252.85	254.80	251.55	252.20	187.73	976,009
2023-04-13	256.10	257.40	251.55	251.55	187.25	1,089,137
2023-04-12	258.05	259.35	253.50	256.10	190.64	1,058,698
2023-04-11	259.35	260.00	256.75	258.05	192.09	1,157,654
2023-04-10	258.70	259.35	256.10	258.05	192.09	854,353
2023-04-07	254.15	258.05	253.50	256.10	190.64	931,820
2023-04-06	256.75	257.40	250.25	252.20	187.73	2,271,569
2023-03-31	259.35	260.00	257.40	258.05	192.09	801,460
2023-03-30	258.70	262.60	257.40	258.05	192.09	1,155,080
2023-03-29	264.55	265.20	253.50	256.10	190.64	2,741,728
2023-03-28	265.20	265.85	261.95	262.60	195.47	1,098,055
2023-03-27	261.95	265.85	261.30	263.25	195.96	1,437,931
2023-03-24	263.90	263.90	261.30	261.95	194.99	1,580,962
2023-03-23	258.70	263.90	256.75	262.60	195.47	2,858,947
2023-03-22	260.00	261.95	256.75	260.65	194.02	2,592,740
2023-03-21	255.45	261.30	251.55	260.00	193.54	3,636,620
2023-03-20	250.90	256.10	250.90	255.45	190.15	2,756,377
2023-03-17	254.80	257.40	247.00	248.95	185.31	5,128,472
2023-03-16	275.60	275.60	253.50	254.15	189.18	7,406,804
2023-03-15	280.80	291.20	276.25	280.15	208.54	3,624,420
2023-03-14	276.25	278.20	269.10	271.70	202.25	1,731,874
2023-03-13	277.55	281.45	273.00	277.55	206.60	1,405,741
2023-03-10	287.30	287.30	280.15	280.80	209.02	1,904,914
2023-03-09	293.80	294.45	290.55	290.55	216.28	687,616
2023-03-08	290.55	294.45	288.60	292.50	217.73	760,163
2023-03-07	292.50	295.75	291.20	293.15	218.21	1,456,776
2023-03-06	292.50	293.80	289.90	290.55	216.28	1,009,183
2023-03-03	293.80	293.80	289.25	289.90	215.80	1,004,931
2023-03-02	286.00	293.15	285.35	291.85	217.25	1,466,448
2023-03-01	284.70	288.60	280.80	285.35	212.41	885,411
2023-02-24	291.20	291.20	284.70	284.70	211.92	740,330
2023-02-23	287.95	291.20	284.70	289.90	215.80	1,829,514
2023-02-22	291.85	291.85	284.05	284.70	211.92	1,478,826
2023-02-21	295.10	297.05	291.85	293.80	218.70	1,092,622
2023-02-20	294.45	294.45	289.90	292.50	217.73	1,779,563
2023-02-17	301.60	304.85	292.50	294.45	219.18	3,210,725
2023-02-16	309.40	315.25	304.85	306.80	228.38	2,085,342
2023-02-15	300.95	310.05	300.95	304.20	226.44	2,416,260
2023-02-14	305.50	306.15	295.10	301.60	224.50	3,103,025
2023-02-13	302.90	309.40	301.60	306.80	228.38	1,476,142
2023-02-10	300.30	306.80	297.05	301.60	224.50	1,934,088
2023-02-09	300.95	304.85	298.35	301.60	224.50	1,298,282
2023-02-08	305.50	306.80	301.60	305.50	227.41	1,174,951

← NewerPage 15 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.