Thinking Electronic Industrial Co., Ltd. (TPE:2428)
Taiwan
· Delayed Price · Currency is TWD 182.00
-1.50 (-0.82%)
At close: Dec 5, 2025
TPE:2428 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 183.00 | 183.00 | 180.50 | 181.50 | 181.50 | -1.09% | 473,523 |
| Dec 4, 2025 | 188.00 | 189.00 | 182.00 | 183.50 | 183.50 | -3.17% | 1,293,566 |
| Dec 3, 2025 | 184.50 | 192.00 | 184.50 | 189.50 | 189.50 | 3.55% | 1,512,669 |
| Dec 2, 2025 | 186.00 | 188.00 | 182.50 | 183.00 | 183.00 | -0.27% | 832,439 |
| Dec 1, 2025 | 189.00 | 189.00 | 183.00 | 183.50 | 183.50 | -2.91% | 742,465 |
| Nov 28, 2025 | 191.00 | 195.00 | 187.50 | 189.00 | 189.00 | 0.53% | 1,388,314 |
| Nov 27, 2025 | 187.00 | 191.50 | 185.00 | 188.00 | 188.00 | 1.35% | 915,787 |
| Nov 26, 2025 | 188.00 | 188.00 | 184.00 | 185.50 | 185.50 | -0.27% | 893,217 |
| Nov 25, 2025 | 189.50 | 190.00 | 185.00 | 186.00 | 186.00 | -0.80% | 993,562 |
| Nov 24, 2025 | 192.00 | 193.00 | 187.00 | 187.50 | 187.50 | -1.57% | 1,619,793 |
| Nov 21, 2025 | 192.50 | 202.00 | 189.50 | 190.50 | 190.50 | -3.79% | 3,214,004 |
| Nov 20, 2025 | 202.00 | 205.00 | 195.50 | 198.00 | 198.00 | 1.54% | 6,537,934 |
| Nov 19, 2025 | 194.50 | 202.50 | 189.00 | 195.00 | 195.00 | 3.17% | 8,510,018 |
| Nov 18, 2025 | 178.00 | 195.00 | 177.50 | 189.00 | 189.00 | 5.88% | 4,035,164 |
| Nov 17, 2025 | 181.50 | 185.00 | 178.00 | 178.50 | 178.50 | -2.19% | 1,090,306 |
| Nov 14, 2025 | 186.00 | 189.50 | 182.00 | 182.50 | 182.50 | -4.95% | 1,329,204 |
| Nov 13, 2025 | 185.50 | 192.50 | 185.50 | 192.00 | 192.00 | 3.23% | 1,649,286 |
| Nov 12, 2025 | 189.00 | 190.50 | 186.00 | 186.00 | 186.00 | -1.59% | 777,992 |
| Nov 11, 2025 | 190.00 | 194.00 | 188.00 | 189.00 | 189.00 | 0.27% | 1,360,882 |
| Nov 10, 2025 | 186.00 | 190.00 | 185.00 | 188.50 | 188.50 | 1.07% | 888,614 |
| Nov 7, 2025 | 183.00 | 193.00 | 182.00 | 186.50 | 186.50 | 0.81% | 2,012,216 |
| Nov 6, 2025 | 186.50 | 187.00 | 182.00 | 185.00 | 185.00 | - | 1,046,609 |
| Nov 5, 2025 | 183.00 | 186.00 | 181.00 | 185.00 | 185.00 | -1.86% | 1,288,965 |
| Nov 4, 2025 | 191.00 | 194.50 | 188.00 | 188.50 | 188.50 | -0.79% | 1,909,681 |
| Nov 3, 2025 | 189.00 | 193.50 | 187.00 | 190.00 | 190.00 | 0.53% | 1,291,931 |
| Oct 31, 2025 | 193.50 | 194.00 | 188.50 | 189.00 | 189.00 | -1.56% | 1,519,825 |
| Oct 30, 2025 | 196.00 | 197.50 | 189.00 | 192.00 | 192.00 | -1.54% | 2,179,583 |
| Oct 29, 2025 | 199.50 | 201.00 | 193.50 | 195.00 | 195.00 | -1.27% | 2,870,967 |
| Oct 28, 2025 | 205.00 | 208.00 | 197.00 | 197.50 | 197.50 | -3.19% | 3,505,166 |
| Oct 27, 2025 | 207.00 | 209.50 | 199.00 | 204.00 | 204.00 | 0.99% | 3,815,278 |
| Oct 23, 2025 | 204.50 | 213.00 | 199.00 | 202.00 | 202.00 | -1.22% | 11,241,160 |
| Oct 22, 2025 | 186.50 | 204.50 | 186.00 | 204.50 | 204.50 | 9.95% | 8,452,417 |
| Oct 21, 2025 | 185.50 | 196.00 | 184.00 | 186.00 | 186.00 | 0.81% | 5,042,053 |
| Oct 20, 2025 | 178.00 | 185.50 | 176.50 | 184.50 | 184.50 | 6.34% | 4,085,485 |
| Oct 17, 2025 | 172.00 | 177.00 | 171.50 | 173.50 | 173.50 | 0.87% | 1,947,121 |
| Oct 16, 2025 | 171.00 | 174.50 | 171.00 | 172.00 | 172.00 | 1.47% | 1,379,893 |
| Oct 15, 2025 | 166.00 | 172.00 | 165.00 | 169.50 | 169.50 | 3.04% | 852,372 |
| Oct 14, 2025 | 170.00 | 170.00 | 164.00 | 164.50 | 164.50 | -2.08% | 1,119,201 |
| Oct 13, 2025 | 159.00 | 168.00 | 159.00 | 168.00 | 168.00 | 0.60% | 859,682 |
| Oct 9, 2025 | 170.00 | 170.00 | 167.00 | 167.00 | 167.00 | -0.89% | 689,722 |
| Oct 8, 2025 | 170.00 | 170.00 | 168.00 | 168.50 | 168.50 | -2.03% | 904,484 |
| Oct 7, 2025 | 173.50 | 176.00 | 171.00 | 172.00 | 172.00 | 0.88% | 2,192,631 |
| Oct 3, 2025 | 169.00 | 172.00 | 167.50 | 170.50 | 170.50 | 2.71% | 1,637,515 |
| Oct 2, 2025 | 170.00 | 170.50 | 166.00 | 166.00 | 166.00 | -1.48% | 1,341,389 |
| Oct 1, 2025 | 172.00 | 175.00 | 168.00 | 168.50 | 168.50 | -1.46% | 1,915,147 |
| Sep 30, 2025 | 173.00 | 174.50 | 167.50 | 171.00 | 171.00 | - | 1,911,829 |
| Sep 26, 2025 | 169.50 | 177.50 | 165.00 | 171.00 | 171.00 | -0.29% | 4,122,264 |
| Sep 25, 2025 | 175.50 | 175.50 | 169.50 | 171.50 | 171.50 | -2.83% | 5,401,411 |
| Sep 24, 2025 | 163.50 | 176.50 | 162.00 | 176.50 | 176.50 | 9.97% | 7,629,309 |
| Sep 23, 2025 | 161.00 | 163.00 | 157.00 | 160.50 | 160.50 | 1.90% | 2,061,246 |
| Sep 22, 2025 | 154.50 | 161.50 | 154.00 | 157.50 | 157.50 | 2.94% | 2,236,719 |
| Sep 19, 2025 | 151.00 | 156.00 | 150.50 | 153.00 | 153.00 | 1.32% | 1,757,422 |
| Sep 18, 2025 | 151.50 | 151.50 | 149.50 | 151.00 | 151.00 | 0.33% | 211,103 |
| Sep 17, 2025 | 151.50 | 153.50 | 149.50 | 150.50 | 150.50 | - | 473,587 |
| Sep 16, 2025 | 151.00 | 154.00 | 149.50 | 150.50 | 150.50 | 1.35% | 725,220 |
| Sep 15, 2025 | 151.00 | 151.00 | 147.50 | 148.50 | 148.50 | -0.67% | 231,351 |
| Sep 12, 2025 | 148.50 | 152.00 | 148.50 | 149.50 | 149.50 | 1.70% | 425,825 |
| Sep 11, 2025 | 152.50 | 153.00 | 147.00 | 147.00 | 147.00 | -3.61% | 651,576 |
| Sep 10, 2025 | 152.50 | 152.50 | 150.50 | 152.50 | 152.50 | -1.29% | 767,747 |
| Sep 9, 2025 | 154.00 | 155.00 | 153.00 | 154.50 | 154.50 | 0.98% | 739,130 |
| Sep 8, 2025 | 150.00 | 154.50 | 150.00 | 153.00 | 153.00 | 3.03% | 1,206,046 |
| Sep 5, 2025 | 147.50 | 148.50 | 147.00 | 148.50 | 148.50 | 1.71% | 274,465 |
| Sep 4, 2025 | 148.00 | 149.50 | 146.00 | 146.00 | 146.00 | -1.35% | 386,083 |
| Sep 3, 2025 | 144.50 | 148.50 | 144.50 | 148.00 | 148.00 | 2.42% | 375,135 |
| Sep 2, 2025 | 145.00 | 146.00 | 142.50 | 144.50 | 144.50 | -0.34% | 271,524 |
| Sep 1, 2025 | 151.00 | 151.50 | 144.00 | 145.00 | 145.00 | -4.29% | 652,683 |
| Aug 29, 2025 | 150.00 | 151.50 | 149.50 | 151.50 | 151.50 | 1.68% | 658,352 |
| Aug 28, 2025 | 149.00 | 150.00 | 148.00 | 149.00 | 149.00 | 0.34% | 363,596 |
| Aug 27, 2025 | 148.00 | 149.00 | 147.00 | 148.50 | 148.50 | 0.68% | 432,846 |
| Aug 26, 2025 | 146.50 | 147.50 | 145.50 | 147.50 | 147.50 | 0.34% | 310,704 |
| Aug 25, 2025 | 147.50 | 148.00 | 146.00 | 147.00 | 147.00 | 1.03% | 333,781 |
| Aug 22, 2025 | 147.50 | 148.50 | 145.00 | 145.50 | 145.50 | -5.52% | 820,814 |
| Aug 21, 2025 | 150.00 | 154.00 | 150.00 | 154.00 | 147.90 | 3.36% | 936,430 |
| Aug 20, 2025 | 151.00 | 151.50 | 148.00 | 149.00 | 143.10 | -1.65% | 753,119 |
| Aug 19, 2025 | 152.50 | 153.50 | 151.00 | 151.50 | 145.50 | -0.66% | 391,967 |
| Aug 18, 2025 | 152.00 | 153.50 | 151.50 | 152.50 | 146.46 | - | 423,001 |
| Aug 15, 2025 | 155.00 | 155.00 | 152.00 | 152.50 | 146.46 | -0.65% | 462,968 |
| Aug 14, 2025 | 153.50 | 155.00 | 153.00 | 153.50 | 147.42 | 0.33% | 562,609 |
| Aug 13, 2025 | 156.00 | 156.50 | 151.50 | 153.00 | 146.94 | -1.61% | 1,704,604 |
| Aug 12, 2025 | 153.00 | 156.00 | 150.00 | 155.50 | 149.34 | 0.97% | 1,554,946 |
| Aug 11, 2025 | 150.00 | 155.00 | 150.00 | 154.00 | 147.90 | 3.36% | 2,014,518 |
| Aug 8, 2025 | 143.00 | 149.50 | 142.50 | 149.00 | 143.10 | 4.93% | 1,077,647 |
| Aug 7, 2025 | 143.50 | 143.50 | 140.50 | 142.00 | 136.38 | -0.35% | 354,022 |
| Aug 6, 2025 | 143.00 | 144.00 | 142.00 | 142.50 | 136.86 | -0.35% | 237,906 |
| Aug 5, 2025 | 143.00 | 144.00 | 141.50 | 143.00 | 137.34 | - | 396,299 |
| Aug 4, 2025 | 138.00 | 144.00 | 137.50 | 143.00 | 137.34 | 4.00% | 1,096,707 |
| Aug 1, 2025 | 134.00 | 138.00 | 133.00 | 137.50 | 132.05 | 1.48% | 176,999 |
| Jul 31, 2025 | 137.00 | 137.00 | 135.50 | 135.50 | 130.13 | -1.09% | 141,061 |
| Jul 30, 2025 | 138.00 | 138.00 | 136.50 | 137.00 | 131.57 | -0.72% | 118,532 |
| Jul 29, 2025 | 138.00 | 139.00 | 136.00 | 138.00 | 132.53 | 0.36% | 142,429 |
| Jul 28, 2025 | 138.00 | 138.50 | 136.50 | 137.50 | 132.05 | - | 165,002 |
| Jul 25, 2025 | 139.00 | 139.00 | 137.00 | 137.50 | 132.05 | -1.08% | 152,152 |
| Jul 24, 2025 | 138.00 | 139.00 | 136.00 | 139.00 | 133.49 | 1.09% | 256,903 |
| Jul 23, 2025 | 134.00 | 138.00 | 134.00 | 137.50 | 132.05 | 3.38% | 217,188 |
| Jul 22, 2025 | 137.00 | 137.50 | 132.00 | 133.00 | 127.73 | -2.21% | 239,500 |
| Jul 21, 2025 | 136.50 | 137.50 | 136.00 | 136.00 | 130.61 | -0.37% | 138,874 |
| Jul 18, 2025 | 137.50 | 137.50 | 136.00 | 136.50 | 131.09 | -0.36% | 119,538 |
| Jul 17, 2025 | 135.00 | 137.50 | 135.00 | 137.00 | 131.57 | 1.86% | 204,977 |
| Jul 16, 2025 | 134.00 | 136.50 | 134.00 | 134.50 | 129.17 | -0.37% | 160,608 |
| Jul 15, 2025 | 133.00 | 135.00 | 132.50 | 135.00 | 129.65 | 1.50% | 108,802 |