Tong Hsing Electronic Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-26	303.62	312.98	303.62	309.47	244.51	2,822,150
2022-01-25	312.98	320.00	303.62	303.62	239.89	5,502,109
2022-01-24	303.03	314.73	296.01	314.15	248.21	4,108,845
2022-01-21	306.54	307.71	300.11	300.11	237.11	1,920,580
2022-01-20	310.05	311.22	308.30	309.47	244.51	792,827
2022-01-19	310.64	316.49	310.05	310.05	244.97	1,243,690
2022-01-18	318.24	321.75	313.56	314.73	248.67	1,548,879
2022-01-17	310.05	319.41	308.88	319.41	252.37	1,502,363
2022-01-14	310.64	310.64	299.52	308.88	244.05	3,348,895
2022-01-13	320.58	320.58	310.05	310.64	245.43	2,324,296
2022-01-12	320.00	322.92	314.73	320.58	253.29	1,449,444
2022-01-11	321.17	324.68	314.73	315.32	249.13	1,934,036
2022-01-10	322.92	325.26	312.39	323.51	255.60	4,556,517
2022-01-07	334.62	334.62	324.09	328.77	259.76	2,404,649
2022-01-06	341.64	343.98	329.94	333.45	263.46	4,120,216
2022-01-05	349.83	351.59	345.15	346.91	274.09	1,632,989
2022-01-04	351.00	353.34	345.15	349.25	275.94	3,933,108
2022-01-03	351.00	353.93	342.81	343.98	271.78	1,975,756
2021-12-30	354.51	360.36	347.49	348.08	275.01	3,011,763
2021-12-29	348.08	352.76	347.49	351.00	277.32	1,945,672
2021-12-28	350.42	354.51	346.32	347.49	274.55	4,494,643
2021-12-27	345.74	346.91	339.89	346.91	274.09	1,718,658
2021-12-24	343.98	348.66	342.23	343.40	271.32	1,852,921
2021-12-23	335.79	346.32	335.79	343.98	271.78	3,658,253
2021-12-22	335.21	339.30	331.70	333.45	263.46	2,028,546
2021-12-21	329.94	334.62	324.68	331.70	262.07	1,611,516
2021-12-20	330.53	338.72	327.60	328.19	259.30	1,596,428
2021-12-17	332.87	334.62	327.60	333.45	263.46	1,784,203
2021-12-16	335.21	338.13	331.70	334.04	263.92	2,034,993
2021-12-15	331.70	335.79	325.26	329.36	260.22	3,040,106
2021-12-14	342.81	343.40	331.11	331.11	261.61	3,044,742
2021-12-13	342.81	345.15	336.96	345.15	272.70	2,107,064
2021-12-10	342.23	345.15	336.96	341.06	269.47	1,861,558
2021-12-09	343.40	347.49	337.55	337.55	266.69	2,144,149
2021-12-08	346.32	347.49	340.47	342.81	270.85	2,937,768
2021-12-07	342.81	345.74	336.38	338.13	267.16	2,345,600
2021-12-06	347.49	347.49	335.79	341.06	269.47	3,314,521
2021-12-03	346.32	349.25	341.64	345.74	273.16	4,364,600
2021-12-02	346.32	351.00	339.89	341.06	269.47	5,246,188
2021-12-01	343.98	347.49	329.94	347.49	274.55	15,590,491
2021-11-30	364.46	370.89	357.44	358.61	283.33	6,390,474
2021-11-29	351.00	357.44	344.57	353.34	279.17	5,227,077
2021-11-26	362.12	365.04	349.83	358.61	283.33	5,389,527
2021-11-25	370.89	372.06	358.61	360.36	284.72	3,611,776
2021-11-24	368.55	374.40	360.36	368.55	291.19	4,412,966
2021-11-23	368.55	376.74	365.04	366.80	289.80	6,626,225
2021-11-22	361.53	378.50	356.85	377.91	298.59	10,740,842
2021-11-19	353.34	361.53	349.83	358.61	283.33	7,743,844
2021-11-18	356.85	363.87	346.91	349.25	275.94	7,092,783
2021-11-17	351.59	358.02	345.74	356.27	281.48	8,341,900
2021-11-16	353.34	353.93	343.98	351.59	277.79	9,300,131
2021-11-15	330.53	353.93	330.53	353.93	279.64	20,234,348
2021-11-12	338.72	342.81	321.75	321.75	254.21	14,907,297
2021-11-11	334.62	346.91	329.94	334.62	264.38	11,873,757
2021-11-10	318.83	336.96	315.32	336.96	266.23	13,067,443
2021-11-09	315.32	326.43	314.73	324.09	256.06	6,923,460
2021-11-08	318.83	324.68	311.22	311.22	245.89	4,390,465
2021-11-05	322.92	325.26	312.39	315.90	249.59	6,068,527
2021-11-04	320.58	331.11	317.66	317.66	250.98	11,840,225
2021-11-03	317.66	321.17	307.13	312.39	246.82	5,410,786

← NewerPage 20 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.