Tong Hsing Electronic Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	117.50	122.00	117.50	119.00	119.00	3,463,823
2025-10-22	116.00	119.00	115.50	118.50	118.50	1,801,965
2025-10-21	115.50	117.50	114.50	115.50	115.50	1,735,293
2025-10-20	112.50	114.00	111.50	114.00	114.00	1,254,300
2025-10-17	110.50	115.00	110.00	113.50	113.50	2,844,762
2025-10-16	109.50	112.00	109.50	110.50	110.50	1,735,814
2025-10-15	109.00	109.50	107.00	108.50	108.50	1,628,463
2025-10-14	112.00	113.00	107.50	108.00	108.00	2,161,379
2025-10-13	110.00	111.00	107.50	110.50	110.50	2,689,214
2025-10-09	115.00	116.00	113.50	113.50	113.50	2,596,180
2025-10-08	112.50	114.50	111.50	114.00	114.00	1,860,493
2025-10-07	112.00	114.00	111.50	112.50	112.50	1,614,111
2025-10-03	113.50	114.00	111.00	111.00	111.00	1,875,845
2025-10-02	116.00	116.50	112.50	113.00	113.00	2,268,468
2025-10-01	117.00	118.50	114.50	114.50	114.50	3,190,022
2025-09-30	117.00	117.50	115.00	116.00	116.00	2,167,844
2025-09-29	116.50	116.50	116.50	116.50	116.50	0
2025-09-26	119.50	119.50	116.00	116.50	116.50	1,668,337
2025-09-25	123.50	124.50	119.50	119.50	119.50	2,768,109
2025-09-24	120.50	124.50	118.50	123.50	123.50	3,572,135
2025-09-23	125.00	125.50	120.00	120.50	120.50	2,135,258
2025-09-22	125.50	125.50	122.00	123.00	123.00	4,615,070
2025-09-19	122.00	127.00	120.00	123.50	123.50	7,668,521
2025-09-18	117.50	123.00	117.50	122.00	122.00	4,279,823
2025-09-17	117.00	121.00	117.00	117.00	117.00	5,174,053
2025-09-16	117.00	118.00	115.00	117.00	117.00	2,016,626
2025-09-15	117.50	118.00	115.00	115.50	115.50	2,445,958
2025-09-12	113.00	118.00	113.00	115.50	115.50	4,052,659
2025-09-11	115.00	115.00	111.00	111.50	111.50	1,264,876
2025-09-10	113.00	114.00	112.00	114.00	114.00	1,138,517
2025-09-09	114.00	114.50	112.50	113.50	113.50	1,074,310
2025-09-08	115.00	116.00	113.50	114.00	114.00	1,481,307
2025-09-05	115.50	116.00	112.50	113.50	113.50	1,270,194
2025-09-04	114.50	115.00	113.00	114.00	114.00	1,757,146
2025-09-03	111.50	113.50	111.50	113.00	113.00	1,105,936
2025-09-02	112.50	113.50	110.00	111.00	111.00	939,429
2025-09-01	113.00	113.50	109.50	111.50	111.50	1,682,075
2025-08-29	113.50	114.00	112.50	113.00	113.00	1,936,068
2025-08-28	113.00	115.50	111.00	112.50	112.50	4,231,221
2025-08-27	111.00	117.00	110.50	112.00	112.00	5,933,849
2025-08-26	107.00	110.00	107.00	109.50	109.50	1,402,639
2025-08-25	107.00	108.00	106.50	107.00	107.00	672,598
2025-08-22	106.50	107.00	105.00	105.50	105.50	559,170
2025-08-21	104.00	107.00	104.00	106.50	106.50	1,243,826
2025-08-20	104.50	106.00	102.50	103.00	103.00	1,316,982
2025-08-19	105.00	105.50	103.50	104.00	104.00	461,129
2025-08-18	104.50	106.50	104.50	105.00	105.00	1,059,561
2025-08-15	105.00	105.00	102.50	104.50	104.50	638,143
2025-08-14	104.00	105.50	103.50	104.50	104.50	718,912
2025-08-13	105.00	106.00	102.50	103.00	103.00	1,318,585
2025-08-12	101.00	104.50	101.00	104.00	104.00	1,107,413
2025-08-11	100.50	101.00	99.700	100.50	100.50	1,168,663
2025-08-08	101.50	103.00	100.50	101.50	101.50	732,150
2025-08-07	102.50	103.00	101.00	101.50	101.50	777,817
2025-08-06	104.00	104.00	102.00	102.00	102.00	831,540
2025-08-05	104.50	105.00	103.50	103.50	103.50	879,603
2025-08-04	103.00	104.00	102.00	103.50	103.50	806,500
2025-08-01	100.00	104.50	99.500	104.00	104.00	2,258,042
2025-07-31	106.50	106.50	102.00	102.00	102.00	3,040,272
2025-07-30	107.00	107.50	102.50	106.50	106.50	5,921,121

← NewerPage 5 of 21 · 1,210 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.