Tong Hsing Electronic Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 108.00 | 108.00 | 101.50 | 103.50 | 103.50 | 865,125 |
| 2025-05-02 | 107.50 | 108.00 | 106.00 | 106.50 | 106.50 | 614,639 |
| 2025-04-30 | 107.00 | 108.00 | 105.50 | 105.50 | 105.50 | 610,072 |
| 2025-04-29 | 107.00 | 108.50 | 106.00 | 107.50 | 107.50 | 998,205 |
| 2025-04-28 | 104.50 | 107.00 | 104.50 | 106.50 | 106.50 | 1,004,609 |
| 2025-04-25 | 103.00 | 104.50 | 102.50 | 103.00 | 103.00 | 862,971 |
| 2025-04-24 | 103.00 | 103.00 | 100.50 | 100.50 | 100.50 | 631,633 |
| 2025-04-23 | 101.50 | 103.00 | 100.50 | 102.00 | 102.00 | 1,531,267 |
| 2025-04-22 | 97.100 | 99.600 | 95.700 | 98.100 | 98.100 | 919,891 |
| 2025-04-21 | 100.00 | 100.50 | 97.100 | 97.500 | 97.500 | 1,269,496 |
| 2025-04-18 | 100.50 | 102.50 | 99.600 | 99.600 | 99.600 | 2,542,174 |
| 2025-04-17 | 96.600 | 99.000 | 96.200 | 98.500 | 98.500 | 990,652 |
| 2025-04-16 | 99.000 | 99.700 | 97.200 | 97.300 | 97.300 | 1,422,314 |
| 2025-04-15 | 98.500 | 101.00 | 97.100 | 100.50 | 100.50 | 2,258,210 |
| 2025-04-14 | 97.500 | 101.00 | 94.800 | 96.200 | 96.200 | 2,251,918 |
| 2025-04-11 | 89.300 | 95.000 | 88.000 | 94.600 | 94.600 | 2,142,265 |
| 2025-04-10 | 92.200 | 92.200 | 92.000 | 92.200 | 92.200 | 1,232,319 |
| 2025-04-09 | 90.000 | 93.000 | 83.900 | 83.900 | 83.900 | 2,827,134 |
| 2025-04-08 | 93.300 | 96.000 | 93.200 | 93.200 | 93.200 | 1,939,408 |
| 2025-04-07 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | 184,893 |
| 2025-04-02 | 114.50 | 115.00 | 113.00 | 115.00 | 115.00 | 464,577 |
| 2025-04-01 | 111.50 | 115.50 | 111.50 | 114.50 | 114.50 | 877,451 |
| 2025-03-31 | 115.00 | 115.50 | 109.50 | 110.50 | 110.50 | 2,131,674 |
| 2025-03-28 | 122.00 | 122.50 | 116.50 | 117.50 | 117.50 | 1,596,192 |
| 2025-03-27 | 122.00 | 123.00 | 121.00 | 121.50 | 121.50 | 924,026 |
| 2025-03-26 | 122.50 | 124.50 | 121.50 | 123.00 | 123.00 | 2,324,232 |
| 2025-03-25 | 118.00 | 122.00 | 116.00 | 120.00 | 120.00 | 2,207,875 |
| 2025-03-24 | 119.50 | 120.00 | 117.50 | 117.50 | 117.50 | 455,280 |
| 2025-03-21 | 118.00 | 124.00 | 118.00 | 119.00 | 119.00 | 2,182,363 |
| 2025-03-20 | 117.00 | 118.50 | 117.00 | 118.00 | 118.00 | 476,787 |
| 2025-03-19 | 117.50 | 118.50 | 115.00 | 115.50 | 115.50 | 770,015 |
| 2025-03-18 | 117.00 | 118.00 | 116.50 | 117.50 | 117.50 | 332,812 |
| 2025-03-17 | 119.00 | 119.00 | 117.00 | 117.00 | 117.00 | 303,681 |
| 2025-03-14 | 114.50 | 118.00 | 114.50 | 117.00 | 117.00 | 808,480 |
| 2025-03-13 | 117.50 | 118.50 | 114.50 | 114.50 | 114.50 | 1,291,469 |
| 2025-03-12 | 117.00 | 118.50 | 116.00 | 116.50 | 116.50 | 1,228,943 |
| 2025-03-11 | 117.00 | 117.50 | 115.00 | 117.00 | 117.00 | 1,476,305 |
| 2025-03-10 | 121.50 | 121.50 | 119.50 | 120.00 | 120.00 | 503,297 |
| 2025-03-07 | 121.00 | 122.50 | 120.00 | 120.00 | 120.00 | 937,102 |
| 2025-03-06 | 124.00 | 124.00 | 121.50 | 122.00 | 122.00 | 703,513 |
| 2025-03-05 | 122.00 | 124.50 | 121.50 | 123.00 | 123.00 | 918,671 |
| 2025-03-04 | 120.00 | 123.50 | 119.00 | 122.00 | 122.00 | 956,322 |
| 2025-03-03 | 123.00 | 123.50 | 120.50 | 121.50 | 121.50 | 1,961,214 |
| 2025-02-27 | 129.00 | 129.50 | 126.00 | 126.00 | 126.00 | 803,292 |
| 2025-02-26 | 129.00 | 129.50 | 128.00 | 128.50 | 128.50 | 581,158 |
| 2025-02-25 | 130.50 | 131.00 | 129.00 | 129.00 | 129.00 | 1,173,461 |
| 2025-02-24 | 131.00 | 132.50 | 130.50 | 132.00 | 132.00 | 674,262 |
| 2025-02-21 | 133.50 | 134.00 | 130.50 | 132.50 | 132.50 | 1,404,994 |
| 2025-02-20 | 132.50 | 133.50 | 131.50 | 133.00 | 133.00 | 896,095 |
| 2025-02-19 | 132.50 | 134.50 | 131.50 | 132.00 | 132.00 | 2,055,858 |
| 2025-02-18 | 131.50 | 132.50 | 130.50 | 130.50 | 130.50 | 1,158,350 |
| 2025-02-17 | 131.50 | 132.50 | 130.50 | 131.50 | 131.50 | 1,339,354 |
| 2025-02-14 | 130.00 | 132.00 | 128.50 | 131.00 | 131.00 | 2,857,686 |
| 2025-02-13 | 122.00 | 130.50 | 122.00 | 129.00 | 129.00 | 2,950,501 |
| 2025-02-12 | 124.50 | 125.00 | 122.00 | 122.00 | 122.00 | 1,059,431 |
| 2025-02-11 | 125.00 | 125.50 | 123.00 | 123.50 | 123.50 | 709,770 |
| 2025-02-10 | 125.00 | 125.50 | 124.00 | 124.00 | 124.00 | 793,343 |
| 2025-02-07 | 128.00 | 129.00 | 126.00 | 126.50 | 126.50 | 955,151 |
| 2025-02-06 | 126.50 | 129.00 | 124.50 | 127.50 | 127.50 | 1,745,747 |
| 2025-02-05 | 124.50 | 125.50 | 123.50 | 124.50 | 124.50 | 880,729 |
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.