Tong Hsing Electronic Industries ,Ltd. 6271
TWSE · Taiwan · Electronic Technology
TWD 235.00+4.50 (+1.95%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 235.00 | +1.95% | TWD 230.50 | TWD 239.00 | TWD 230.00 | 3.36M |
| 2026-10-01 | TWD 230.50 | +1.77% | TWD 226.00 | TWD 232.00 | TWD 225.50 | 2.89M |
| 2026-09-30 | TWD 226.50 | -0.22% | TWD 228.00 | TWD 231.50 | TWD 226.50 | 2.63M |
| 2026-09-29 | TWD 227.00 | -0.87% | TWD 227.00 | TWD 229.50 | TWD 226.00 | 1.19M |
| 2026-09-24 | TWD 229.00 | +0.22% | TWD 226.50 | TWD 230.50 | TWD 226.50 | 1.78M |
| 2026-09-23 | TWD 228.50 | +0.22% | TWD 230.00 | TWD 231.00 | TWD 226.00 | 1.70M |
| 2026-09-22 | TWD 228.00 | -0.87% | TWD 233.00 | TWD 234.00 | TWD 228.00 | 2.69M |
| 2026-09-21 | TWD 230.00 | +0.22% | TWD 232.00 | TWD 234.00 | TWD 229.50 | 2.23M |
| 2026-09-18 | TWD 229.50 | +2.00% | TWD 229.50 | TWD 231.00 | TWD 225.00 | 3.24M |
| 2026-09-17 | TWD 225.00 | -1.32% | TWD 231.00 | TWD 234.00 | TWD 225.00 | 4.28M |
| 2026-09-16 | TWD 228.00 | +3.17% | TWD 224.50 | TWD 228.00 | TWD 221.00 | 2.66M |
| 2026-09-15 | TWD 221.00 | +0.45% | TWD 218.50 | TWD 234.00 | TWD 218.50 | 6.09M |
| 2026-09-14 | TWD 220.00 | 0.00% | TWD 216.00 | TWD 223.00 | TWD 214.00 | 2.06M |
| 2026-09-11 | TWD 220.00 | -3.08% | TWD 222.00 | TWD 226.00 | TWD 219.00 | 2.22M |
| 2026-09-10 | TWD 227.00 | +0.22% | TWD 223.00 | TWD 227.50 | TWD 218.50 | 5.16M |
| 2026-09-09 | TWD 226.50 | +1.57% | TWD 225.00 | TWD 229.50 | TWD 222.00 | 4.85M |
| 2026-09-08 | TWD 223.00 | -4.09% | TWD 230.50 | TWD 232.00 | TWD 222.00 | 3.92M |
| 2026-09-07 | TWD 232.50 | -1.90% | TWD 243.00 | TWD 246.00 | TWD 228.50 | 11.58M |
| 2026-09-04 | TWD 237.00 | +9.98% | TWD 227.50 | TWD 237.00 | TWD 227.50 | 15.02M |
| 2026-09-03 | TWD 215.50 | -3.36% | TWD 225.00 | TWD 227.00 | TWD 215.00 | 3.59M |
| 2026-09-02 | TWD 223.00 | -3.46% | TWD 225.50 | TWD 231.00 | TWD 222.00 | 5.00M |
| 2026-09-01 | TWD 231.00 | +8.96% | TWD 214.50 | TWD 233.00 | TWD 214.50 | 10.02M |
| 2026-08-31 | TWD 212.00 | -1.40% | TWD 211.50 | TWD 217.50 | TWD 211.00 | 5.01M |
| 2026-08-28 | TWD 215.00 | +2.38% | TWD 210.50 | TWD 221.00 | TWD 210.50 | 7.36M |
| 2026-08-27 | TWD 210.00 | +0.96% | TWD 208.50 | TWD 211.00 | TWD 205.00 | 5.91M |
| 2026-08-26 | TWD 208.00 | +4.26% | TWD 199.50 | TWD 208.00 | TWD 198.50 | 5.07M |
| 2026-08-25 | TWD 199.50 | +3.37% | TWD 191.50 | TWD 199.50 | TWD 190.00 | 2.13M |
| 2026-08-24 | TWD 193.00 | +0.26% | TWD 192.50 | TWD 198.50 | TWD 192.50 | 1.89M |
| 2026-08-21 | TWD 192.50 | -1.79% | TWD 195.00 | TWD 196.00 | TWD 191.50 | 2.05M |
| 2026-08-20 | TWD 196.00 | +1.03% | TWD 195.00 | TWD 197.00 | TWD 190.50 | 2.07M |
| 2026-08-19 | TWD 194.00 | -0.51% | TWD 190.00 | TWD 198.50 | TWD 189.50 | 2.52M |
| 2026-08-18 | TWD 195.00 | -1.52% | TWD 196.00 | TWD 199.50 | TWD 193.00 | 2.42M |
| 2026-08-17 | TWD 198.00 | +2.06% | TWD 194.00 | TWD 199.00 | TWD 191.00 | 2.69M |
| 2026-08-14 | TWD 194.00 | -2.51% | TWD 201.50 | TWD 202.00 | TWD 194.00 | 3.54M |
| 2026-08-13 | TWD 199.00 | +0.51% | TWD 200.50 | TWD 205.00 | TWD 199.00 | 4.35M |
| 2026-08-12 | TWD 198.00 | +1.28% | TWD 195.50 | TWD 201.00 | TWD 195.50 | 4.55M |
| 2026-08-11 | TWD 195.50 | -0.76% | TWD 196.00 | TWD 201.50 | TWD 193.50 | 4.55M |
| 2026-08-10 | TWD 197.00 | +1.81% | TWD 198.00 | TWD 201.00 | TWD 196.00 | 7.17M |
| 2026-08-07 | TWD 193.50 | +0.78% | TWD 191.00 | TWD 203.50 | TWD 191.00 | 11.36M |
| 2026-08-06 | TWD 192.00 | +1.05% | TWD 187.50 | TWD 196.00 | TWD 184.00 | 10.73M |
| 2026-08-05 | TWD 190.00 | +5.85% | TWD 186.00 | TWD 191.00 | TWD 183.00 | 10.18M |
| 2026-08-04 | TWD 179.50 | +6.85% | TWD 168.00 | TWD 179.50 | TWD 166.00 | 8.02M |
| 2026-08-03 | TWD 168.00 | +5.00% | TWD 158.00 | TWD 169.00 | TWD 157.00 | 7.66M |
| 2026-07-31 | TWD 160.00 | +7.38% | TWD 163.50 | TWD 163.50 | TWD 155.00 | 10.44M |
| 2026-07-30 | TWD 149.00 | 0.00% | TWD 146.50 | TWD 154.50 | TWD 142.00 | 9.09M |
| 2026-07-29 | TWD 149.00 | -9.97% | TWD 165.50 | TWD 165.50 | TWD 149.00 | 5.75M |
| 2026-07-28 | TWD 165.50 | -9.81% | TWD 176.00 | TWD 176.00 | TWD 165.50 | 5.16M |
| 2026-07-27 | TWD 183.50 | -2.91% | TWD 188.00 | TWD 189.50 | TWD 178.50 | 4.60M |
| 2026-07-24 | TWD 189.00 | -5.50% | TWD 195.00 | TWD 197.00 | TWD 186.00 | 3.94M |
| 2026-07-23 | TWD 200.00 | -1.48% | TWD 204.50 | TWD 205.00 | TWD 195.50 | 2.87M |
| 2026-07-22 | TWD 203.00 | +1.25% | TWD 207.50 | TWD 212.00 | TWD 203.00 | 4.14M |
| 2026-07-21 | TWD 200.50 | +4.16% | TWD 194.00 | TWD 204.00 | TWD 193.00 | 4.67M |
| 2026-07-20 | TWD 192.50 | -5.17% | TWD 201.00 | TWD 201.00 | TWD 184.50 | 6.58M |
| 2026-07-17 | TWD 203.00 | -9.38% | TWD 214.50 | TWD 220.00 | TWD 202.00 | 8.46M |
| 2026-07-16 | TWD 224.00 | 0.00% | TWD 222.00 | TWD 234.00 | TWD 212.50 | 7.77M |
| 2026-07-15 | TWD 224.00 | -0.67% | TWD 228.50 | TWD 229.00 | TWD 221.50 | 7.56M |
| 2026-07-14 | TWD 225.50 | -4.45% | TWD 233.50 | TWD 239.00 | TWD 212.50 | 9.52M |
| 2026-07-13 | TWD 236.00 | -6.35% | TWD 254.00 | TWD 255.00 | TWD 233.50 | 9.79M |
| 2026-07-10 | TWD 252.00 | 0.00% | TWD 252.00 | TWD 252.00 | TWD 252.00 | 0 |
| 2026-07-09 | TWD 252.00 | -1.18% | TWD 257.50 | TWD 266.50 | TWD 251.00 | 9.39M |
| 2026-07-08 | TWD 255.00 | +3.24% | TWD 250.00 | TWD 257.50 | TWD 237.50 | 12.62M |
| 2026-07-07 | TWD 247.00 | -9.19% | TWD 272.00 | TWD 278.00 | TWD 245.00 | 17.85M |
| 2026-07-06 | TWD 272.00 | -2.51% | TWD 294.00 | TWD 302.00 | TWD 272.00 | 28.46M |
| 2026-07-03 | TWD 279.00 | +5.68% | TWD 269.00 | TWD 283.00 | TWD 260.00 | 27.51M |
| 2026-07-02 | TWD 264.00 | -8.17% | TWD 277.00 | TWD 280.00 | TWD 260.00 | 22.62M |
| 2026-07-01 | TWD 287.50 | +7.68% | TWD 277.00 | TWD 293.50 | TWD 276.50 | 42.04M |
| 2026-06-30 | TWD 267.00 | +9.88% | TWD 252.00 | TWD 267.00 | TWD 249.50 | 17.16M |
| 2026-06-29 | TWD 243.00 | -4.71% | TWD 262.00 | TWD 267.00 | TWD 241.50 | 16.61M |
| 2026-06-26 | TWD 255.00 | -6.08% | TWD 266.00 | TWD 280.00 | TWD 254.50 | 29.06M |
| 2026-06-25 | TWD 271.50 | +7.95% | TWD 254.50 | TWD 276.50 | TWD 247.00 | 24.93M |
| 2026-06-24 | TWD 251.50 | +2.86% | TWD 239.50 | TWD 253.00 | TWD 239.00 | 8.83M |
| 2026-06-23 | TWD 244.50 | -8.26% | TWD 268.00 | TWD 268.50 | TWD 244.50 | 17.02M |
| 2026-06-22 | TWD 266.50 | +9.90% | TWD 256.50 | TWD 266.50 | TWD 241.00 | 26.69M |
| 2026-06-18 | TWD 242.50 | +7.78% | TWD 228.00 | TWD 247.00 | TWD 223.50 | 8.91M |
| 2026-06-17 | TWD 225.00 | +0.22% | TWD 223.00 | TWD 229.50 | TWD 221.50 | 4.41M |
| 2026-06-16 | TWD 224.50 | -7.99% | TWD 248.50 | TWD 248.50 | TWD 224.50 | 8.93M |
| 2026-06-15 | TWD 244.00 | +2.31% | TWD 255.00 | TWD 255.00 | TWD 240.50 | 13.44M |
| 2026-06-12 | TWD 238.50 | +9.91% | TWD 238.50 | TWD 238.50 | TWD 237.00 | 5.70M |
| 2026-06-11 | TWD 217.00 | -3.56% | TWD 224.50 | TWD 234.00 | TWD 206.50 | 7.68M |
| 2026-06-10 | TWD 225.00 | -6.25% | TWD 235.00 | TWD 244.00 | TWD 225.00 | 2.94M |
| 2026-06-09 | TWD 240.00 | +9.84% | TWD 230.00 | TWD 240.00 | TWD 223.00 | 2.06M |
| 2026-06-08 | TWD 218.50 | -7.61% | TWD 213.00 | TWD 221.50 | TWD 213.00 | 2.41M |
| 2026-06-05 | TWD 236.50 | -2.87% | TWD 248.00 | TWD 248.00 | TWD 226.50 | 2.04M |
| 2026-06-04 | TWD 243.50 | -2.60% | TWD 249.50 | TWD 249.50 | TWD 242.00 | 1.91M |
| 2026-06-03 | TWD 250.00 | +0.20% | TWD 253.00 | TWD 253.00 | TWD 247.50 | 1.84M |
| 2026-06-02 | TWD 249.50 | +0.81% | TWD 251.50 | TWD 253.50 | TWD 240.00 | 3.53M |
| 2026-06-01 | TWD 247.50 | +0.20% | TWD 252.00 | TWD 252.00 | TWD 245.00 | 2.48M |
| 2026-05-29 | TWD 247.00 | +1.02% | TWD 250.00 | TWD 250.50 | TWD 244.50 | 2.70M |
| 2026-05-28 | TWD 244.50 | -3.93% | TWD 252.50 | TWD 256.00 | TWD 243.50 | 5.28M |
| 2026-05-27 | TWD 254.50 | -2.30% | TWD 262.00 | TWD 268.50 | TWD 247.50 | 17.52M |