Thinking Electronic Industrial Co., Ltd. 2428
TWSE · Taiwan · Electronic Technology
TWD 261.00+9.50 (+3.78%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 261.00 | +3.78% | TWD 253.00 | TWD 263.00 | TWD 253.00 | 1.80M |
| 2026-09-30 | TWD 251.50 | 0.00% | TWD 254.50 | TWD 255.00 | TWD 251.00 | 424.06K |
| 2026-09-29 | TWD 251.50 | -1.37% | TWD 255.00 | TWD 255.00 | TWD 249.00 | 608.06K |
| 2026-09-24 | TWD 255.00 | +0.20% | TWD 252.00 | TWD 257.50 | TWD 251.00 | 475.40K |
| 2026-09-23 | TWD 254.50 | -0.20% | TWD 258.50 | TWD 260.50 | TWD 253.50 | 629.15K |
| 2026-09-22 | TWD 255.00 | -1.35% | TWD 263.00 | TWD 264.00 | TWD 255.00 | 1.35M |
| 2026-09-21 | TWD 258.50 | -0.58% | TWD 260.50 | TWD 265.00 | TWD 258.00 | 976.11K |
| 2026-09-18 | TWD 260.00 | +2.16% | TWD 258.00 | TWD 260.00 | TWD 254.50 | 922.72K |
| 2026-09-17 | TWD 254.50 | +0.20% | TWD 256.00 | TWD 259.50 | TWD 252.00 | 603.09K |
| 2026-09-16 | TWD 254.00 | +0.40% | TWD 257.50 | TWD 257.50 | TWD 252.50 | 483.25K |
| 2026-09-15 | TWD 253.00 | 0.00% | TWD 252.00 | TWD 260.00 | TWD 252.00 | 776.10K |
| 2026-09-14 | TWD 253.00 | -0.78% | TWD 252.50 | TWD 256.50 | TWD 247.50 | 853.30K |
| 2026-09-11 | TWD 255.00 | +1.80% | TWD 247.50 | TWD 263.00 | TWD 247.00 | 2.20M |
| 2026-09-10 | TWD 250.50 | +0.80% | TWD 248.50 | TWD 252.00 | TWD 244.50 | 765.34K |
| 2026-09-09 | TWD 248.50 | -1.97% | TWD 252.00 | TWD 255.50 | TWD 248.00 | 1.21M |
| 2026-09-08 | TWD 253.50 | -2.31% | TWD 258.50 | TWD 259.00 | TWD 251.00 | 945.33K |
| 2026-09-07 | TWD 259.50 | -0.19% | TWD 263.00 | TWD 266.00 | TWD 259.00 | 1.38M |
| 2026-09-04 | TWD 260.00 | +6.34% | TWD 250.00 | TWD 263.00 | TWD 250.00 | 2.42M |
| 2026-09-03 | TWD 244.50 | -2.40% | TWD 250.50 | TWD 253.00 | TWD 244.50 | 1.06M |
| 2026-09-02 | TWD 250.50 | -2.15% | TWD 254.00 | TWD 256.00 | TWD 250.00 | 1.23M |
| 2026-09-01 | TWD 256.00 | +1.59% | TWD 253.50 | TWD 259.00 | TWD 253.50 | 890.44K |
| 2026-08-31 | TWD 252.00 | -3.82% | TWD 260.00 | TWD 266.00 | TWD 250.00 | 2.26M |
| 2026-08-28 | TWD 262.00 | +3.56% | TWD 256.50 | TWD 265.50 | TWD 253.50 | 3.28M |
| 2026-08-27 | TWD 253.00 | +0.40% | TWD 248.50 | TWD 254.50 | TWD 246.00 | 1.49M |
| 2026-08-26 | TWD 252.00 | +1.00% | TWD 252.50 | TWD 253.50 | TWD 246.50 | 1.76M |
| 2026-08-25 | TWD 249.50 | -0.40% | TWD 249.00 | TWD 250.00 | TWD 243.50 | 673.06K |
| 2026-08-24 | TWD 250.50 | -1.18% | TWD 253.50 | TWD 258.00 | TWD 250.50 | 648.23K |
| 2026-08-21 | TWD 253.50 | -5.06% | TWD 264.00 | TWD 269.00 | TWD 253.00 | 2.22M |
| 2026-08-20 | TWD 267.00 | +4.09% | TWD 259.00 | TWD 281.50 | TWD 253.00 | 5.11M |
| 2026-08-19 | TWD 256.50 | +1.79% | TWD 248.00 | TWD 262.50 | TWD 247.00 | 1.94M |
| 2026-08-18 | TWD 252.00 | -0.98% | TWD 254.50 | TWD 258.00 | TWD 252.00 | 985.13K |
| 2026-08-17 | TWD 254.50 | -0.20% | TWD 254.00 | TWD 256.00 | TWD 250.00 | 895.37K |
| 2026-08-14 | TWD 255.00 | -1.73% | TWD 260.00 | TWD 260.00 | TWD 252.00 | 1.69M |
| 2026-08-13 | TWD 259.50 | +1.96% | TWD 255.00 | TWD 266.00 | TWD 255.00 | 5.42M |
| 2026-08-12 | TWD 254.50 | +9.94% | TWD 245.00 | TWD 254.50 | TWD 242.50 | 2.24M |
| 2026-08-11 | TWD 231.50 | +1.09% | TWD 230.00 | TWD 238.00 | TWD 228.00 | 712.28K |
| 2026-08-10 | TWD 229.00 | +2.00% | TWD 229.00 | TWD 231.50 | TWD 228.50 | 343.29K |
| 2026-08-07 | TWD 224.50 | -3.23% | TWD 235.00 | TWD 237.00 | TWD 220.00 | 576.15K |
| 2026-08-06 | TWD 232.00 | +1.53% | TWD 226.00 | TWD 232.00 | TWD 217.00 | 667.28K |
| 2026-08-05 | TWD 228.50 | +1.11% | TWD 236.00 | TWD 236.00 | TWD 227.00 | 496.19K |
| 2026-08-04 | TWD 226.00 | +0.89% | TWD 220.00 | TWD 229.50 | TWD 219.00 | 583.18K |
| 2026-08-03 | TWD 224.00 | +2.52% | TWD 216.00 | TWD 230.00 | TWD 215.50 | 1.08M |
| 2026-07-31 | TWD 218.50 | +9.80% | TWD 218.50 | TWD 218.50 | TWD 210.00 | 1.03M |
| 2026-07-30 | TWD 199.00 | -4.78% | TWD 203.50 | TWD 209.00 | TWD 196.00 | 1.08M |
| 2026-07-29 | TWD 209.00 | -3.24% | TWD 214.00 | TWD 217.00 | TWD 197.00 | 1.48M |
| 2026-07-28 | TWD 216.00 | -10.00% | TWD 232.50 | TWD 232.50 | TWD 216.00 | 824.34K |
| 2026-07-27 | TWD 240.00 | -0.41% | TWD 241.00 | TWD 244.50 | TWD 233.00 | 525.01K |
| 2026-07-24 | TWD 241.00 | -3.79% | TWD 250.00 | TWD 251.50 | TWD 239.50 | 497.32K |
| 2026-07-23 | TWD 250.50 | -2.53% | TWD 259.50 | TWD 260.00 | TWD 246.50 | 822.07K |
| 2026-07-22 | TWD 257.00 | +1.78% | TWD 262.00 | TWD 265.50 | TWD 255.50 | 1.17M |
| 2026-07-21 | TWD 252.50 | +1.00% | TWD 253.00 | TWD 257.50 | TWD 249.00 | 835.13K |
| 2026-07-20 | TWD 250.00 | -5.30% | TWD 260.00 | TWD 260.00 | TWD 241.00 | 1.45M |
| 2026-07-17 | TWD 264.00 | -8.65% | TWD 280.00 | TWD 280.00 | TWD 263.00 | 1.58M |
| 2026-07-16 | TWD 289.00 | -2.03% | TWD 289.50 | TWD 299.00 | TWD 288.50 | 938.31K |
| 2026-07-15 | TWD 295.00 | +1.37% | TWD 294.00 | TWD 300.00 | TWD 291.00 | 1.19M |
| 2026-07-14 | TWD 291.00 | -1.52% | TWD 292.50 | TWD 302.50 | TWD 279.50 | 2.18M |
| 2026-07-13 | TWD 295.50 | -9.08% | TWD 320.50 | TWD 322.50 | TWD 292.50 | 2.76M |
| 2026-07-10 | TWD 325.00 | 0.00% | TWD 325.00 | TWD 325.00 | TWD 325.00 | 0 |
| 2026-07-09 | TWD 325.00 | +7.97% | TWD 310.00 | TWD 331.00 | TWD 308.50 | 3.74M |
| 2026-07-08 | TWD 301.00 | -2.75% | TWD 309.00 | TWD 309.00 | TWD 293.00 | 1.71M |
| 2026-07-07 | TWD 309.50 | -9.90% | TWD 344.50 | TWD 347.00 | TWD 309.50 | 4.16M |
| 2026-07-06 | TWD 343.50 | +0.44% | TWD 351.00 | TWD 363.50 | TWD 325.50 | 6.31M |
| 2026-07-03 | TWD 342.00 | +9.97% | TWD 303.00 | TWD 342.00 | TWD 301.00 | 4.42M |
| 2026-07-02 | TWD 311.00 | +2.30% | TWD 300.00 | TWD 313.00 | TWD 299.50 | 1.71M |
| 2026-07-01 | TWD 304.00 | -3.49% | TWD 319.00 | TWD 334.00 | TWD 303.00 | 2.88M |
| 2026-06-30 | TWD 315.00 | +5.70% | TWD 302.00 | TWD 318.00 | TWD 300.50 | 2.59M |
| 2026-06-29 | TWD 298.00 | +0.51% | TWD 301.00 | TWD 305.00 | TWD 294.00 | 795.18K |
| 2026-06-26 | TWD 296.50 | -3.73% | TWD 310.00 | TWD 312.50 | TWD 295.00 | 1.58M |
| 2026-06-25 | TWD 308.00 | +1.32% | TWD 305.00 | TWD 313.50 | TWD 300.50 | 2.29M |
| 2026-06-24 | TWD 304.00 | +0.83% | TWD 295.50 | TWD 304.50 | TWD 295.00 | 1.39M |
| 2026-06-23 | TWD 301.50 | -3.05% | TWD 311.00 | TWD 313.50 | TWD 300.50 | 1.70M |
| 2026-06-22 | TWD 311.00 | -1.58% | TWD 319.00 | TWD 320.00 | TWD 303.00 | 2.53M |
| 2026-06-18 | TWD 316.00 | +5.69% | TWD 299.00 | TWD 322.00 | TWD 299.00 | 3.57M |
| 2026-06-17 | TWD 299.00 | +6.79% | TWD 279.50 | TWD 300.00 | TWD 279.00 | 2.04M |
| 2026-06-16 | TWD 280.00 | -9.68% | TWD 310.00 | TWD 312.50 | TWD 279.00 | 3.34M |
| 2026-06-15 | TWD 310.00 | +6.53% | TWD 296.50 | TWD 319.00 | TWD 296.50 | 3.27M |
| 2026-06-12 | TWD 291.00 | +3.56% | TWD 294.50 | TWD 302.00 | TWD 286.50 | 2.62M |
| 2026-06-11 | TWD 281.00 | -1.75% | TWD 279.50 | TWD 291.50 | TWD 272.00 | 3.40M |
| 2026-06-10 | TWD 286.00 | -1.04% | TWD 283.00 | TWD 307.00 | TWD 283.00 | 7.39M |
| 2026-06-09 | TWD 289.00 | +6.06% | TWD 278.50 | TWD 292.00 | TWD 271.50 | 3.66M |
| 2026-06-08 | TWD 272.50 | -3.71% | TWD 255.50 | TWD 277.50 | TWD 255.50 | 2.04M |
| 2026-06-05 | TWD 283.00 | +6.79% | TWD 263.00 | TWD 287.00 | TWD 257.00 | 3.26M |
| 2026-06-04 | TWD 265.00 | -2.21% | TWD 268.00 | TWD 270.50 | TWD 262.00 | 1.00M |
| 2026-06-03 | TWD 271.00 | -1.99% | TWD 280.00 | TWD 280.00 | TWD 267.00 | 1.61M |
| 2026-06-02 | TWD 276.50 | -2.30% | TWD 285.50 | TWD 292.00 | TWD 267.00 | 2.85M |
| 2026-06-01 | TWD 283.00 | -3.08% | TWD 291.00 | TWD 304.50 | TWD 278.00 | 3.82M |
| 2026-05-29 | TWD 292.00 | -0.17% | TWD 321.50 | TWD 321.50 | TWD 291.00 | 7.24M |
| 2026-05-28 | TWD 292.50 | +9.96% | TWD 292.50 | TWD 292.50 | TWD 287.50 | 2.81M |
| 2026-05-27 | TWD 266.00 | +3.91% | TWD 260.00 | TWD 267.50 | TWD 255.50 | 2.39M |
| 2026-05-26 | TWD 256.00 | +5.35% | TWD 243.50 | TWD 257.50 | TWD 233.00 | 3.08M |