Thinking Electronic Industrial Co., Ltd. (TPE:2428)
Taiwan
· Delayed Price · Currency is TWD 157.50
-13.50 (-7.89%)
Mar 9, 2026, 1:35 PM CST
TPE:2428 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 159.00 | 160.50 | 154.50 | 157.50 | 157.50 | -7.89% | 1,058,751 |
| Mar 6, 2026 | 175.00 | 177.00 | 170.50 | 171.00 | 171.00 | -2.01% | 477,855 |
| Mar 5, 2026 | 174.00 | 176.00 | 172.00 | 174.50 | 174.50 | 3.56% | 516,332 |
| Mar 4, 2026 | 178.00 | 179.00 | 168.00 | 168.50 | 168.50 | -5.87% | 872,042 |
| Mar 3, 2026 | 188.50 | 189.00 | 179.00 | 179.00 | 179.00 | -4.53% | 707,428 |
| Mar 2, 2026 | 182.00 | 188.50 | 181.50 | 187.50 | 187.50 | -1.06% | 559,119 |
| Feb 26, 2026 | 191.00 | 191.50 | 186.50 | 189.50 | 189.50 | - | 903,217 |
| Feb 25, 2026 | 189.00 | 190.50 | 185.50 | 189.50 | 189.50 | 1.34% | 1,399,900 |
| Feb 24, 2026 | 179.00 | 187.50 | 179.00 | 187.00 | 187.00 | 3.89% | 1,749,336 |
| Feb 23, 2026 | 176.00 | 181.00 | 175.50 | 180.00 | 180.00 | 3.75% | 1,029,792 |
| Feb 11, 2026 | 173.00 | 174.00 | 170.50 | 173.50 | 173.50 | 0.87% | 347,154 |
| Feb 10, 2026 | 173.00 | 174.50 | 169.50 | 172.00 | 172.00 | 2.08% | 352,558 |
| Feb 9, 2026 | 169.50 | 170.00 | 167.50 | 168.50 | 168.50 | 0.90% | 189,548 |
| Feb 6, 2026 | 167.50 | 168.00 | 163.00 | 167.00 | 167.00 | -1.18% | 370,348 |
| Feb 5, 2026 | 170.00 | 171.50 | 168.00 | 169.00 | 169.00 | -1.17% | 262,778 |
| Feb 4, 2026 | 168.00 | 171.00 | 167.50 | 171.00 | 171.00 | 0.88% | 207,206 |
| Feb 3, 2026 | 167.00 | 170.50 | 164.50 | 169.50 | 169.50 | 3.67% | 404,351 |
| Feb 2, 2026 | 166.00 | 166.00 | 162.00 | 163.50 | 163.50 | -2.10% | 456,315 |
| Jan 30, 2026 | 170.50 | 171.00 | 165.50 | 167.00 | 167.00 | -2.34% | 608,511 |
| Jan 29, 2026 | 174.00 | 174.00 | 169.00 | 171.00 | 171.00 | -1.44% | 672,451 |
| Jan 28, 2026 | 176.50 | 178.00 | 173.00 | 173.50 | 173.50 | -0.86% | 396,343 |
| Jan 27, 2026 | 174.00 | 176.00 | 173.50 | 175.00 | 175.00 | 0.57% | 303,294 |
| Jan 26, 2026 | 177.00 | 177.00 | 172.50 | 174.00 | 174.00 | -1.69% | 618,353 |
| Jan 23, 2026 | 180.00 | 183.00 | 176.00 | 177.00 | 177.00 | -0.56% | 666,816 |
| Jan 22, 2026 | 173.50 | 181.00 | 173.50 | 178.00 | 178.00 | 4.09% | 1,063,629 |
| Jan 21, 2026 | 175.00 | 176.00 | 171.00 | 171.00 | 171.00 | -2.84% | 661,437 |
| Jan 20, 2026 | 180.00 | 180.00 | 175.50 | 176.00 | 176.00 | -2.22% | 623,127 |
| Jan 19, 2026 | 178.50 | 181.50 | 176.50 | 180.00 | 180.00 | 1.12% | 910,257 |
| Jan 16, 2026 | 179.50 | 180.00 | 174.50 | 178.00 | 178.00 | 0.28% | 590,331 |
| Jan 15, 2026 | 179.50 | 181.50 | 177.50 | 177.50 | 177.50 | -0.56% | 820,791 |
| Jan 14, 2026 | 177.00 | 181.50 | 177.00 | 178.50 | 178.50 | 1.71% | 1,292,774 |
| Jan 13, 2026 | 175.00 | 176.00 | 171.50 | 175.50 | 175.50 | 0.86% | 550,155 |
| Jan 12, 2026 | 174.50 | 178.50 | 173.00 | 174.00 | 174.00 | 1.16% | 566,070 |
| Jan 9, 2026 | 171.00 | 173.00 | 168.50 | 172.00 | 172.00 | 0.58% | 445,828 |
| Jan 8, 2026 | 177.00 | 177.00 | 170.00 | 171.00 | 171.00 | -3.39% | 822,730 |
| Jan 7, 2026 | 179.50 | 181.00 | 177.00 | 177.00 | 177.00 | -0.84% | 468,547 |
| Jan 6, 2026 | 178.00 | 181.00 | 177.50 | 178.50 | 178.50 | 0.85% | 517,268 |
| Jan 5, 2026 | 183.00 | 183.50 | 175.50 | 177.00 | 177.00 | -2.21% | 934,059 |
| Jan 2, 2026 | 175.00 | 183.00 | 175.00 | 181.00 | 181.00 | 3.72% | 1,004,643 |
| Dec 31, 2025 | 172.00 | 175.50 | 171.00 | 174.50 | 174.50 | 1.45% | 379,834 |
| Dec 30, 2025 | 172.00 | 172.50 | 170.50 | 172.00 | 172.00 | - | 251,347 |
| Dec 29, 2025 | 172.00 | 174.00 | 171.00 | 172.00 | 172.00 | 0.29% | 303,321 |
| Dec 26, 2025 | 173.50 | 174.50 | 171.00 | 171.50 | 171.50 | -0.87% | 388,420 |
| Dec 24, 2025 | 174.00 | 177.00 | 173.00 | 173.00 | 173.00 | -0.29% | 248,009 |
| Dec 23, 2025 | 179.00 | 179.00 | 173.00 | 173.50 | 173.50 | -2.53% | 463,824 |
| Dec 22, 2025 | 176.50 | 179.00 | 176.00 | 178.00 | 178.00 | 2.01% | 391,532 |
| Dec 19, 2025 | 175.00 | 177.50 | 174.00 | 174.50 | 174.50 | -0.29% | 515,280 |
| Dec 18, 2025 | 171.50 | 176.00 | 171.50 | 175.00 | 175.00 | 1.45% | 361,769 |
| Dec 17, 2025 | 173.00 | 175.00 | 172.50 | 172.50 | 172.50 | 0.58% | 227,535 |
| Dec 16, 2025 | 175.50 | 175.50 | 170.00 | 171.50 | 171.50 | -2.83% | 667,733 |
| Dec 15, 2025 | 177.50 | 178.00 | 175.50 | 176.50 | 176.50 | -2.22% | 639,090 |
| Dec 12, 2025 | 182.50 | 183.00 | 180.00 | 180.50 | 180.50 | -0.55% | 369,258 |
| Dec 11, 2025 | 187.00 | 188.00 | 181.00 | 181.50 | 181.50 | -2.42% | 787,818 |
| Dec 10, 2025 | 183.00 | 187.50 | 182.50 | 186.00 | 186.00 | 1.64% | 773,093 |
| Dec 9, 2025 | 182.50 | 185.00 | 179.50 | 183.00 | 183.00 | -0.27% | 705,591 |
| Dec 8, 2025 | 183.50 | 184.50 | 182.00 | 183.50 | 183.50 | 0.82% | 376,475 |
| Dec 5, 2025 | 183.00 | 183.00 | 180.50 | 182.00 | 182.00 | -0.82% | 505,741 |
| 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 |