Tong Hsing Electronic Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	283.14	287.82	280.80	282.56	223.25	1,406,000
2022-05-04	273.20	279.63	273.20	276.71	218.62	817,047
2022-05-03	272.03	274.95	269.10	270.27	213.54	890,508
2022-04-29	271.44	276.12	270.27	273.78	216.31	1,635,706
2022-04-28	281.97	283.73	265.01	268.52	212.15	3,930,634
2022-04-27	270.27	278.46	265.01	277.88	219.55	3,072,750
2022-04-26	278.46	282.56	276.12	277.29	219.09	1,749,705
2022-04-25	281.97	284.31	270.86	277.88	219.55	4,147,150
2022-04-22	299.52	300.69	290.75	290.75	229.72	2,425,448
2022-04-21	303.03	303.62	298.35	302.45	238.96	1,090,503
2022-04-20	307.71	308.88	298.94	300.11	237.11	1,545,468
2022-04-19	300.69	308.88	300.11	303.62	239.89	1,019,180
2022-04-18	294.84	299.52	289.58	298.35	235.73	905,244
2022-04-15	308.88	308.88	295.43	295.43	233.42	1,690,529
2022-04-14	313.56	318.24	310.05	313.56	247.74	1,098,480
2022-04-13	315.90	315.90	307.71	310.64	245.43	961,149
2022-04-12	305.96	312.98	302.45	311.81	246.36	1,463,131
2022-04-11	322.92	322.92	306.54	307.71	243.12	1,439,410
2022-04-08	322.92	325.26	320.58	321.17	253.75	720,152
2022-04-07	331.70	334.04	319.41	319.41	252.37	1,498,733
2022-04-06	336.96	336.96	328.19	330.53	261.15	1,416,051
2022-04-01	336.96	342.23	334.62	338.13	267.16	1,553,512
2022-03-31	342.81	345.74	338.72	339.30	268.08	1,448,726
2022-03-30	336.96	346.32	336.38	343.40	271.32	4,042,052
2022-03-29	334.62	336.96	329.94	334.04	263.92	1,889,939
2022-03-28	327.60	332.28	323.51	332.28	262.53	1,089,480
2022-03-25	336.96	337.55	328.19	330.53	261.15	1,656,530
2022-03-24	330.53	336.96	327.60	335.21	264.85	2,995,590
2022-03-23	320.58	334.62	320.00	333.45	263.46	7,038,455
2022-03-22	306.54	312.39	303.03	311.81	246.36	1,069,804
2022-03-21	304.79	308.88	302.45	305.96	241.73	1,070,169
2022-03-18	298.35	303.03	293.67	301.28	238.04	2,350,984
2022-03-17	294.84	299.52	291.33	296.60	234.34	3,337,033
2022-03-16	301.86	302.45	283.73	286.07	226.02	3,513,101
2022-03-15	308.88	308.88	296.01	296.60	234.34	2,627,896
2022-03-14	317.07	320.00	308.30	310.05	244.97	1,222,553
2022-03-11	318.83	321.17	314.15	314.73	248.67	736,840
2022-03-10	315.90	324.09	312.39	318.24	251.44	3,096,771
2022-03-09	308.30	310.05	303.62	306.54	242.20	1,547,254
2022-03-08	309.47	315.90	304.20	304.20	240.35	1,910,691
2022-03-07	328.77	328.77	308.88	311.22	245.89	3,613,717
2022-03-04	334.62	343.98	332.87	332.87	263.00	1,809,599
2022-03-03	344.57	348.08	336.96	338.72	267.62	2,121,636
2022-03-02	336.96	342.81	335.79	339.89	268.54	2,055,398
2022-03-01	341.64	347.49	337.55	341.06	269.47	4,586,255
2022-02-25	319.41	342.81	319.41	336.96	266.23	5,014,842
2022-02-24	322.34	325.85	311.81	313.56	247.74	1,943,388
2022-02-23	324.09	332.28	321.17	325.26	256.99	2,091,204
2022-02-22	323.51	326.43	320.58	321.75	254.21	1,663,937
2022-02-21	325.85	329.36	322.34	327.60	258.84	756,635
2022-02-18	322.92	328.77	322.34	327.02	258.37	538,625
2022-02-17	331.70	331.70	324.68	325.26	256.99	772,526
2022-02-16	330.53	332.87	327.02	328.77	259.76	1,656,870
2022-02-15	325.85	329.36	322.92	322.92	255.14	1,199,355
2022-02-14	322.92	328.19	321.75	326.43	257.91	1,748,166
2022-02-11	322.92	331.11	321.17	331.11	261.61	1,263,650
2022-02-10	333.45	338.72	324.68	326.43	257.91	3,622,979
2022-02-09	327.60	332.87	320.58	331.70	262.07	3,248,890
2022-02-08	314.15	329.94	313.56	328.77	259.76	3,859,482
2022-02-07	310.64	312.98	306.54	311.22	245.89	1,442,167

← NewerPage 19 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.