Tong Hsing Electronic Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	305.50	306.80	301.60	305.50	227.41	1,174,951
2023-02-07	302.90	303.55	297.70	303.55	225.96	1,697,281
2023-02-06	304.20	305.50	299.00	303.55	225.96	1,343,152
2023-02-03	310.70	312.00	305.50	308.75	229.83	2,342,815
2023-02-02	311.35	315.25	307.45	315.25	234.67	3,009,125
2023-02-01	297.70	317.85	297.05	306.80	228.38	4,464,340
2023-01-31	280.15	300.30	279.50	296.40	220.63	5,266,113
2023-01-30	279.50	282.75	276.25	278.85	207.57	1,667,136
2023-01-17	273.00	274.30	271.05	272.35	202.73	615,971
2023-01-16	273.00	274.30	268.45	271.05	201.76	766,993
2023-01-13	273.65	276.90	269.10	271.05	201.76	1,257,149
2023-01-12	273.00	274.30	270.40	271.05	201.76	780,288
2023-01-11	273.00	273.65	267.80	271.05	201.76	1,043,146
2023-01-10	267.15	274.30	264.55	271.70	202.25	2,163,270
2023-01-09	271.70	271.70	262.60	267.80	199.34	1,815,614
2023-01-06	262.60	270.40	258.70	266.50	198.38	1,464,476
2023-01-05	259.35	263.90	258.70	262.60	195.47	1,083,385
2023-01-04	256.10	259.35	255.45	256.75	191.12	701,221
2023-01-03	247.00	258.70	247.00	258.05	192.09	1,316,604
2022-12-30	254.15	255.45	247.65	248.30	184.83	906,429
2022-12-29	247.65	252.20	247.65	249.60	185.80	1,026,819
2022-12-28	261.30	261.95	250.90	250.90	186.76	1,525,655
2022-12-27	259.35	265.20	259.35	262.60	195.47	627,713
2022-12-26	261.30	263.25	258.05	260.00	193.54	1,246,346
2022-12-23	260.65	264.55	256.10	261.30	194.51	2,371,519
2022-12-22	258.70	273.00	252.20	273.00	203.22	5,137,240
2022-12-21	261.30	265.20	245.05	253.50	188.70	6,046,682
2022-12-20	272.35	278.85	252.85	261.30	194.51	4,893,309
2022-12-19	284.70	287.30	273.00	273.00	203.22	4,226,899
2022-12-16	287.30	296.40	284.70	288.60	214.83	3,097,580
2022-12-15	278.20	296.40	277.55	294.45	219.18	2,246,626
2022-12-14	275.60	284.05	273.00	284.05	211.44	1,930,052
2022-12-13	290.55	290.55	270.40	272.35	202.73	2,371,165
2022-12-12	302.90	302.90	284.05	286.00	212.89	2,458,152
2022-11-30	224.64	228.15	224.06	226.98	186.99	1,199,699
2022-11-29	228.74	229.32	224.06	225.81	186.02	1,039,556
2022-11-28	229.91	231.66	228.15	230.49	189.88	435,097
2022-11-25	229.91	232.83	228.74	229.91	189.40	924,007
2022-11-24	229.32	230.49	226.98	229.91	189.40	782,307
2022-11-23	231.66	232.83	226.40	228.74	188.43	1,247,965
2022-11-22	226.40	230.49	225.81	229.91	189.40	1,260,151
2022-11-21	228.15	230.49	223.47	226.98	186.99	1,556,804
2022-11-18	224.64	228.15	223.47	226.98	186.99	1,612,961
2022-11-17	223.47	226.98	222.30	224.06	184.58	1,333,444
2022-11-16	224.06	228.15	221.72	223.47	184.10	1,635,966
2022-11-15	220.55	226.98	220.55	223.47	184.10	2,090,583
2022-11-14	212.36	224.64	212.36	222.89	183.61	4,004,907
2022-11-11	224.64	226.98	210.60	212.94	175.42	5,115,182
2022-11-10	215.87	219.96	214.70	218.21	179.76	1,174,148
2022-11-09	217.04	219.96	215.87	218.21	179.76	1,613,502
2022-11-08	216.45	222.30	212.36	212.36	174.94	2,038,249
2022-11-07	217.04	217.62	212.36	214.11	176.39	1,194,237
2022-11-04	210.60	214.70	210.02	213.53	175.90	1,383,304
2022-11-03	205.92	214.11	205.92	212.36	174.94	1,692,857
2022-11-02	204.75	214.70	204.17	209.43	172.53	2,775,661
2022-11-01	200.07	204.75	200.07	203.58	167.71	889,003
2022-10-31	201.83	204.75	198.32	202.41	166.75	1,569,683
2022-10-28	195.98	203.00	194.81	198.90	163.86	2,609,077
2022-10-27	185.45	198.90	184.86	197.73	162.89	2,970,084
2022-10-26	184.86	186.03	180.18	184.28	151.81	1,079,139

← NewerPage 16 of 21 · 1,214 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.