Tong Hsing Electronic Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	226.98	230.49	224.64	228.15	187.95	1,687,082
2022-07-28	224.64	229.32	217.04	226.98	186.99	3,648,321
2022-07-27	226.98	228.15	214.11	219.96	181.20	4,593,124
2022-07-26	238.68	238.68	224.64	227.57	187.47	2,047,489
2022-07-25	241.02	242.19	236.34	238.68	196.63	1,328,724
2022-07-22	245.70	251.55	242.78	244.53	201.45	2,389,797
2022-07-21	236.34	245.70	232.25	244.53	201.45	2,389,147
2022-07-20	235.76	241.02	232.25	232.83	191.81	2,434,297
2022-07-19	233.42	236.34	229.91	231.66	190.84	1,065,636
2022-07-18	231.08	238.10	229.32	236.93	195.18	1,471,739
2022-07-15	223.47	229.32	222.89	228.15	187.95	1,013,449
2022-07-14	215.28	226.40	213.53	223.47	184.10	1,513,957
2022-07-13	219.96	221.13	217.04	218.21	179.76	862,671
2022-07-12	217.04	217.04	210.02	210.60	173.49	1,439,649
2022-07-11	225.81	226.40	218.21	219.38	180.72	994,257
2022-07-08	219.96	226.98	218.79	223.47	184.10	1,721,343
2022-07-07	214.70	220.55	205.92	217.04	178.80	1,195,286
2022-07-06	212.94	214.70	207.09	209.43	172.53	1,702,214
2022-07-05	213.53	221.13	207.68	211.77	174.46	2,382,441
2022-07-04	205.92	215.28	204.75	207.68	171.08	2,451,501
2022-07-01	236.93	239.85	219.96	219.96	173.79	2,716,015
2022-06-30	242.78	242.78	233.42	235.17	185.81	2,305,104
2022-06-29	243.36	249.80	242.19	245.70	194.13	1,710,069
2022-06-28	257.40	257.40	246.87	249.21	196.90	1,039,505
2022-06-27	252.72	259.16	249.80	255.06	201.52	2,009,034
2022-06-24	238.10	246.87	235.76	246.87	195.05	2,419,990
2022-06-23	231.08	238.68	228.74	234.59	185.35	2,256,663
2022-06-22	246.87	247.46	231.08	231.08	182.57	3,017,561
2022-06-21	249.80	249.80	239.85	248.04	195.98	1,639,739
2022-06-20	260.91	261.50	241.02	243.36	192.28	2,717,204
2022-06-17	265.01	269.69	257.99	257.99	203.83	1,696,135
2022-06-16	284.31	288.41	269.10	269.10	212.62	1,865,895
2022-06-15	286.65	288.99	277.29	277.88	219.55	2,078,206
2022-06-14	291.92	293.67	282.56	286.07	226.02	1,219,243
2022-06-13	286.65	293.09	283.73	292.50	231.10	1,056,384
2022-06-10	293.67	295.43	292.50	293.67	232.03	369,553
2022-06-09	295.43	300.69	295.43	297.77	235.26	474,999
2022-06-08	293.09	301.28	293.09	297.77	235.26	1,087,701
2022-06-07	296.01	297.77	291.92	291.92	230.64	604,827
2022-06-06	300.11	302.45	293.09	296.01	233.88	579,447
2022-06-02	300.11	303.03	296.60	298.35	235.73	1,090,808
2022-06-01	299.52	303.03	297.77	302.45	238.96	818,306
2022-05-31	294.84	301.28	293.09	300.11	237.11	755,976
2022-05-30	291.33	298.94	290.75	296.60	234.34	1,186,491
2022-05-27	283.14	289.58	282.56	286.65	226.48	533,199
2022-05-26	285.48	287.24	279.63	280.80	221.86	611,657
2022-05-25	282.56	285.48	279.63	283.14	223.71	521,541
2022-05-24	293.67	294.26	281.97	282.56	223.25	984,583
2022-05-23	295.43	296.60	292.50	292.50	231.10	668,717
2022-05-20	296.01	298.94	293.09	294.26	232.49	959,446
2022-05-19	285.48	298.35	285.48	298.35	235.73	1,389,380
2022-05-18	299.52	301.28	291.92	292.50	231.10	1,384,934
2022-05-17	295.43	296.60	288.99	296.01	233.88	1,280,002
2022-05-16	293.67	301.28	292.50	292.50	231.10	2,821,911
2022-05-13	280.22	290.75	279.63	290.16	229.26	1,954,866
2022-05-12	278.46	283.73	275.54	276.12	218.16	1,214,164
2022-05-11	281.97	283.73	276.71	279.63	220.94	1,128,391
2022-05-10	270.86	284.90	269.69	283.14	223.71	1,369,973
2022-05-09	276.12	278.46	271.44	274.37	216.78	798,780
2022-05-06	273.20	283.73	272.61	279.63	220.94	995,172

← NewerPage 18 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.