Tong Hsing Electronic Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 207.50 | 212.00 | 203.00 | 203.00 | 203.00 | 4,141,873 |
| 2026-07-21 | 194.00 | 204.00 | 193.00 | 200.50 | 200.50 | 4,672,792 |
| 2026-07-20 | 201.00 | 201.00 | 184.50 | 192.50 | 192.50 | 6,584,791 |
| 2026-07-17 | 214.50 | 220.00 | 202.00 | 203.00 | 203.00 | 8,460,589 |
| 2026-07-16 | 222.00 | 234.00 | 212.50 | 224.00 | 224.00 | 7,771,541 |
| 2026-07-15 | 228.50 | 229.00 | 221.50 | 224.00 | 224.00 | 7,563,431 |
| 2026-07-14 | 233.50 | 239.00 | 212.50 | 225.50 | 225.50 | 9,515,159 |
| 2026-07-13 | 254.00 | 255.00 | 233.50 | 236.00 | 236.00 | 9,785,972 |
| 2026-07-10 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 0 |
| 2026-07-09 | 257.50 | 266.50 | 251.00 | 252.00 | 252.00 | 9,389,439 |
| 2026-07-08 | 250.00 | 257.50 | 237.50 | 255.00 | 255.00 | 12,622,339 |
| 2026-07-07 | 272.00 | 278.00 | 245.00 | 247.00 | 247.00 | 17,851,285 |
| 2026-07-06 | 294.00 | 302.00 | 272.00 | 272.00 | 272.00 | 28,459,295 |
| 2026-07-03 | 269.00 | 283.00 | 260.00 | 279.00 | 279.00 | 27,512,907 |
| 2026-07-02 | 277.00 | 280.00 | 260.00 | 264.00 | 264.00 | 22,619,092 |
| 2026-07-01 | 277.00 | 293.50 | 276.50 | 287.50 | 287.50 | 42,036,195 |
| 2026-06-30 | 252.00 | 267.00 | 249.50 | 267.00 | 267.00 | 17,156,158 |
| 2026-06-29 | 262.00 | 267.00 | 241.50 | 243.00 | 243.00 | 16,609,464 |
| 2026-06-26 | 266.00 | 280.00 | 254.50 | 255.00 | 255.00 | 29,064,324 |
| 2026-06-25 | 254.50 | 276.50 | 247.00 | 271.50 | 271.50 | 24,932,890 |
| 2026-06-24 | 239.50 | 253.00 | 239.00 | 251.50 | 251.50 | 8,832,070 |
| 2026-06-23 | 268.00 | 268.50 | 244.50 | 244.50 | 244.50 | 17,018,253 |
| 2026-06-22 | 256.50 | 266.50 | 241.00 | 266.50 | 266.50 | 26,690,623 |
| 2026-06-18 | 228.00 | 247.00 | 223.50 | 242.50 | 242.50 | 8,909,870 |
| 2026-06-17 | 223.00 | 229.50 | 221.50 | 225.00 | 225.00 | 4,405,821 |
| 2026-06-16 | 248.50 | 248.50 | 224.50 | 224.50 | 224.50 | 8,934,572 |
| 2026-06-15 | 255.00 | 255.00 | 240.50 | 244.00 | 244.00 | 13,437,997 |
| 2026-06-12 | 238.50 | 238.50 | 237.00 | 238.50 | 238.50 | 5,703,323 |
| 2026-06-11 | 224.50 | 234.00 | 206.50 | 217.00 | 217.00 | 7,681,869 |
| 2026-06-10 | 235.00 | 244.00 | 225.00 | 225.00 | 225.00 | 2,939,068 |
| 2026-06-09 | 230.00 | 240.00 | 223.00 | 240.00 | 237.00 | 2,056,349 |
| 2026-06-08 | 213.00 | 221.50 | 213.00 | 218.50 | 215.77 | 2,409,969 |
| 2026-06-05 | 248.00 | 248.00 | 226.50 | 236.50 | 233.54 | 2,038,286 |
| 2026-06-04 | 249.50 | 249.50 | 242.00 | 243.50 | 240.46 | 1,909,665 |
| 2026-06-03 | 253.00 | 253.00 | 247.50 | 250.00 | 250.00 | 1,841,250 |
| 2026-06-02 | 251.50 | 253.50 | 240.00 | 249.50 | 249.50 | 3,531,171 |
| 2026-06-01 | 252.00 | 252.00 | 245.00 | 247.50 | 247.50 | 2,479,765 |
| 2026-05-29 | 250.00 | 250.50 | 244.50 | 247.00 | 247.00 | 2,701,250 |
| 2026-05-28 | 252.50 | 256.00 | 243.50 | 244.50 | 244.50 | 5,275,170 |
| 2026-05-27 | 262.00 | 268.50 | 247.50 | 254.50 | 254.50 | 17,521,395 |
| 2026-05-26 | 247.50 | 260.50 | 242.50 | 260.50 | 260.50 | 24,377,963 |
| 2026-05-25 | 234.00 | 249.00 | 227.50 | 243.50 | 243.50 | 30,546,953 |
| 2026-05-22 | 217.00 | 226.50 | 217.00 | 226.50 | 226.50 | 8,259,783 |
| 2026-05-21 | 193.00 | 206.00 | 188.50 | 206.00 | 206.00 | 20,983,123 |
| 2026-05-20 | 182.00 | 188.50 | 181.00 | 187.50 | 187.50 | 6,398,593 |
| 2026-05-19 | 185.00 | 188.50 | 180.50 | 181.00 | 181.00 | 3,967,616 |
| 2026-05-18 | 176.00 | 185.00 | 174.50 | 185.00 | 185.00 | 5,663,328 |
| 2026-05-15 | 185.50 | 186.50 | 176.50 | 177.00 | 177.00 | 5,602,420 |
| 2026-05-14 | 184.50 | 188.50 | 183.00 | 183.50 | 183.50 | 4,846,620 |
| 2026-05-13 | 182.00 | 182.50 | 178.50 | 182.00 | 182.00 | 3,545,238 |
| 2026-05-12 | 186.50 | 186.50 | 182.50 | 183.00 | 183.00 | 4,148,683 |
| 2026-05-11 | 183.00 | 185.50 | 178.50 | 185.50 | 185.50 | 5,337,953 |
| 2026-05-08 | 181.50 | 185.50 | 178.00 | 181.50 | 181.50 | 7,681,880 |
| 2026-05-07 | 181.50 | 182.50 | 178.00 | 180.00 | 180.00 | 6,365,967 |
| 2026-05-06 | 179.00 | 182.00 | 175.50 | 179.50 | 179.50 | 7,579,886 |
| 2026-05-05 | 178.00 | 180.50 | 176.00 | 177.50 | 177.50 | 6,647,720 |
| 2026-05-04 | 174.50 | 181.50 | 173.00 | 178.00 | 178.00 | 4,761,302 |
| 2026-04-30 | 174.50 | 178.00 | 171.50 | 173.00 | 173.00 | 4,200,307 |
| 2026-04-29 | 174.00 | 175.00 | 171.00 | 173.00 | 173.00 | 4,199,362 |
| 2026-04-28 | 175.00 | 179.50 | 173.50 | 175.50 | 175.50 | 2,640,740 |
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.