Tong Hsing Electronic Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-25	187.79	188.96	184.86	184.86	152.29	1,255,372
2022-10-24	184.28	188.96	184.28	186.62	153.73	1,708,128
2022-10-21	182.52	183.69	179.01	179.01	147.47	1,006,189
2022-10-20	184.86	185.45	177.84	184.86	152.29	3,044,713
2022-10-19	187.20	194.22	186.62	187.79	154.70	2,062,546
2022-10-18	190.71	191.30	184.28	186.62	153.73	2,605,312
2022-10-17	185.45	187.20	181.35	185.45	152.77	2,758,159
2022-10-14	193.05	194.22	189.54	190.13	156.63	2,201,089
2022-10-13	196.56	196.56	181.35	184.28	151.81	2,380,131
2022-10-12	191.30	193.64	186.03	192.47	158.55	2,695,954
2022-10-11	190.71	194.22	187.79	189.54	156.14	2,608,432
2022-10-07	200.66	202.41	197.73	198.32	163.37	1,152,668
2022-10-06	200.66	203.00	199.49	201.24	165.78	1,206,908
2022-10-05	206.51	206.51	198.32	200.66	165.30	2,913,561
2022-10-04	202.41	204.75	199.49	203.58	167.71	1,662,325
2022-10-03	190.13	199.49	188.37	195.98	161.45	1,501,394
2022-09-30	184.28	195.39	181.94	194.22	160.00	2,274,951
2022-09-29	190.71	193.64	187.20	188.37	155.18	3,225,243
2022-09-28	192.47	195.39	184.86	185.45	152.77	3,242,602
2022-09-27	197.73	199.49	186.03	195.39	160.96	9,037,195
2022-09-26	211.77	213.53	197.73	200.66	165.30	4,580,893
2022-09-23	224.06	226.98	215.28	218.21	179.76	3,139,620
2022-09-22	226.98	228.74	224.64	227.57	187.47	2,483,755
2022-09-21	241.02	241.61	228.15	229.32	188.92	4,246,785
2022-09-20	246.87	249.80	241.61	242.78	200.00	1,691,846
2022-09-19	248.63	249.21	242.19	243.95	200.96	2,168,835
2022-09-16	246.87	250.38	246.87	247.46	203.86	1,223,112
2022-09-15	248.63	252.72	248.04	248.63	204.82	2,135,082
2022-09-14	239.85	248.63	239.85	246.87	203.37	1,818,756
2022-09-13	250.97	250.97	246.87	247.46	203.86	2,000,446
2022-09-12	244.53	250.97	243.36	247.46	203.86	2,716,880
2022-09-08	234.00	241.02	232.83	238.68	196.63	1,908,274
2022-09-07	225.81	233.42	224.06	232.25	191.33	1,390,043
2022-09-06	233.42	234.59	227.57	228.74	188.43	1,144,176
2022-09-05	240.44	241.02	229.91	231.08	190.36	1,740,825
2022-09-02	240.44	241.61	238.10	239.27	197.11	1,202,618
2022-09-01	245.70	246.87	237.51	239.27	197.11	3,039,570
2022-08-31	248.63	251.55	246.29	249.80	205.78	2,126,935
2022-08-30	243.95	253.31	243.95	252.14	207.71	2,754,298
2022-08-29	237.51	243.36	237.51	243.36	200.48	1,731,956
2022-08-26	249.21	255.06	247.46	248.04	204.34	3,561,776
2022-08-25	241.61	249.80	241.02	246.29	202.89	2,355,082
2022-08-24	241.61	243.95	239.27	240.44	198.07	2,408,136
2022-08-23	238.10	240.44	235.17	238.68	196.63	1,576,128
2022-08-22	248.63	248.63	240.44	240.44	198.07	3,124,004
2022-08-19	237.51	255.06	236.93	251.55	207.23	6,464,940
2022-08-18	232.25	235.17	229.91	233.42	192.29	1,324,117
2022-08-17	236.34	238.10	234.00	234.00	192.77	1,103,855
2022-08-16	237.51	239.27	234.59	235.17	193.73	1,385,517
2022-08-15	234.00	240.44	234.00	238.68	196.63	3,341,079
2022-08-12	229.91	237.51	229.32	236.93	195.18	5,597,592
2022-08-11	224.64	228.15	222.89	226.40	186.51	1,807,405
2022-08-10	223.47	225.81	218.79	219.96	181.20	2,421,966
2022-08-09	228.15	230.49	225.81	229.91	189.40	665,047
2022-08-08	225.81	231.66	225.81	229.91	189.40	967,075
2022-08-05	223.47	228.15	222.89	228.15	187.95	985,868
2022-08-04	223.47	225.23	215.28	219.38	180.72	1,658,225
2022-08-03	224.64	226.40	221.13	222.30	183.13	1,317,178
2022-08-02	224.06	228.15	221.72	226.40	186.51	1,430,431
2022-08-01	228.15	231.66	224.06	227.57	187.47	1,067,095

← NewerPage 17 of 21 · 1,209 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.