Tong Hsing Electronic Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	178.50	179.00	172.50	174.00	174.00	5,495,042
2026-04-24	178.50	181.00	174.00	178.00	178.00	6,745,599
2026-04-23	186.50	187.00	169.50	176.50	176.50	16,308,209
2026-04-22	190.00	193.50	185.00	185.00	185.00	8,587,918
2026-04-21	187.00	189.00	183.50	187.50	187.50	9,609,357
2026-04-20	187.00	188.00	182.00	185.50	185.50	8,773,657
2026-04-17	184.50	187.00	182.00	185.50	185.50	8,404,710
2026-04-16	191.00	192.50	182.00	185.00	185.00	19,933,686
2026-04-15	177.50	188.00	170.50	183.00	183.00	24,778,313
2026-04-14	176.00	179.50	171.00	176.00	176.00	7,853,430
2026-04-13	171.50	177.50	171.00	172.00	172.00	7,169,148
2026-04-10	175.50	177.00	170.00	171.50	171.50	9,682,331
2026-04-09	169.50	175.00	166.00	173.00	173.00	11,126,506
2026-04-08	160.00	169.00	158.50	168.50	168.50	10,986,862
2026-04-07	154.00	157.00	153.00	154.00	154.00	3,966,575
2026-04-02	149.00	155.00	149.00	151.50	151.50	4,936,815
2026-04-01	145.50	151.00	145.50	149.00	149.00	2,976,480
2026-03-31	145.00	147.00	140.00	140.50	140.50	3,392,381
2026-03-30	147.50	148.50	143.00	147.50	147.50	3,625,558
2026-03-27	145.50	154.00	145.00	152.00	152.00	4,135,459
2026-03-26	153.00	156.50	148.00	148.00	148.00	3,240,479
2026-03-25	149.50	155.00	148.50	151.00	151.00	2,658,392
2026-03-24	150.00	150.50	142.50	144.50	144.50	2,161,178
2026-03-23	150.00	152.00	146.00	146.00	146.00	2,912,847
2026-03-20	159.00	159.00	151.00	154.50	154.50	3,909,721
2026-03-19	159.50	162.50	156.00	157.00	157.00	4,034,766
2026-03-18	162.50	164.00	159.00	161.00	161.00	5,287,172
2026-03-17	154.50	164.50	154.00	159.00	159.00	7,666,455
2026-03-16	151.50	153.50	148.50	152.50	152.50	3,520,839
2026-03-13	145.50	153.00	144.00	150.00	150.00	3,850,332
2026-03-12	151.00	154.00	147.50	149.50	149.50	4,471,751
2026-03-11	150.00	155.00	149.50	151.00	151.00	4,038,815
2026-03-10	148.00	150.00	143.50	147.50	147.50	4,778,578
2026-03-09	144.00	146.50	143.50	143.50	143.50	4,196,551
2026-03-06	156.50	162.00	155.00	159.00	159.00	4,296,560
2026-03-05	164.00	165.00	156.00	156.50	156.50	7,306,367
2026-03-04	163.00	164.50	153.00	155.00	155.00	10,382,466
2026-03-03	172.00	178.00	165.50	168.00	168.00	13,221,985
2026-03-02	170.50	178.00	168.50	170.50	170.50	9,027,645
2026-02-26	194.50	196.00	173.00	177.00	177.00	27,172,475
2026-02-25	179.00	189.00	168.50	189.00	189.00	21,179,680
2026-02-24	164.00	175.50	162.00	172.00	172.00	16,139,514
2026-02-23	155.50	167.50	152.50	165.50	165.50	11,069,096
2026-02-11	157.50	157.50	152.00	153.00	153.00	5,618,861
2026-02-10	154.00	162.50	153.50	157.00	157.00	10,177,343
2026-02-09	153.50	157.00	149.50	153.00	153.00	8,834,384
2026-02-06	150.00	153.00	142.00	147.50	147.50	7,114,143
2026-02-05	156.50	158.50	150.50	152.00	152.00	9,377,814
2026-02-04	144.50	157.00	144.00	157.00	157.00	11,808,724
2026-02-03	140.00	147.50	139.50	143.00	143.00	5,527,242
2026-02-02	138.50	141.50	134.00	136.00	136.00	5,663,088
2026-01-30	147.00	147.00	137.50	140.50	140.50	5,640,863
2026-01-29	153.00	154.50	144.00	144.50	144.50	8,546,407
2026-01-28	157.50	164.00	152.50	154.00	154.00	13,466,500
2026-01-27	153.00	157.00	148.50	156.50	156.50	11,230,281
2026-01-26	159.00	162.50	151.00	152.50	152.50	31,204,804
2026-01-23	143.50	153.00	138.50	153.00	153.00	28,355,047
2026-01-22	131.00	140.50	131.00	139.50	139.50	10,001,693
2026-01-21	129.50	130.00	126.50	128.00	128.00	2,872,129
2026-01-20	131.50	136.00	129.50	130.50	130.50	4,529,222

← NewerPage 3 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.