Tong Hsing Electronic Industries, Ltd. (TPE:6271)
Taiwan
· Delayed Price · Currency is TWD 143.50
-15.50 (-9.75%)
Mar 9, 2026, 1:30 PM CST
TPE:6271 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 156.50 | 162.00 | 155.00 | 159.00 | 159.00 | 1.60% | 4,355,382 |
| Mar 5, 2026 | 164.00 | 165.00 | 156.00 | 156.50 | 156.50 | 0.97% | 7,418,950 |
| Mar 4, 2026 | 163.00 | 164.50 | 153.00 | 155.00 | 155.00 | -7.74% | 10,551,877 |
| Mar 3, 2026 | 172.00 | 178.00 | 165.50 | 168.00 | 168.00 | -1.47% | 13,378,194 |
| Mar 2, 2026 | 170.50 | 178.00 | 168.50 | 170.50 | 170.50 | -3.67% | 9,222,118 |
| Feb 26, 2026 | 194.50 | 196.00 | 173.00 | 177.00 | 177.00 | -6.35% | 27,559,950 |
| Feb 25, 2026 | 179.00 | 189.00 | 168.50 | 189.00 | 189.00 | 9.88% | 21,477,954 |
| Feb 24, 2026 | 164.00 | 175.50 | 162.00 | 172.00 | 172.00 | 3.93% | 16,336,529 |
| Feb 23, 2026 | 155.50 | 167.50 | 152.50 | 165.50 | 165.50 | 8.17% | 11,195,440 |
| Feb 11, 2026 | 157.50 | 157.50 | 152.00 | 153.00 | 153.00 | -2.55% | 5,714,253 |
| Feb 10, 2026 | 154.00 | 162.50 | 153.50 | 157.00 | 157.00 | 2.61% | 10,299,250 |
| Feb 9, 2026 | 153.50 | 157.00 | 149.50 | 153.00 | 153.00 | 3.73% | 8,966,387 |
| Feb 6, 2026 | 150.00 | 153.00 | 142.00 | 147.50 | 147.50 | -2.96% | 7,228,307 |
| Feb 5, 2026 | 156.50 | 158.50 | 150.50 | 152.00 | 152.00 | -3.18% | 9,504,427 |
| Feb 4, 2026 | 144.50 | 157.00 | 144.00 | 157.00 | 157.00 | 9.79% | 11,997,660 |
| Feb 3, 2026 | 140.00 | 147.50 | 139.50 | 143.00 | 143.00 | 5.15% | 5,600,350 |
| Feb 2, 2026 | 138.50 | 141.50 | 134.00 | 136.00 | 136.00 | -3.20% | 5,736,042 |
| Jan 30, 2026 | 147.00 | 147.00 | 137.50 | 140.50 | 140.50 | -2.77% | 5,747,858 |
| Jan 29, 2026 | 153.00 | 154.50 | 144.00 | 144.50 | 144.50 | -6.17% | 8,712,293 |
| Jan 28, 2026 | 157.50 | 164.00 | 152.50 | 154.00 | 154.00 | -1.60% | 13,602,721 |
| Jan 27, 2026 | 153.00 | 157.00 | 148.50 | 156.50 | 156.50 | 2.62% | 11,387,885 |
| Jan 26, 2026 | 159.00 | 162.50 | 151.00 | 152.50 | 152.50 | -0.33% | 31,451,951 |
| Jan 23, 2026 | 143.50 | 153.00 | 138.50 | 153.00 | 153.00 | 9.68% | 28,662,535 |
| Jan 22, 2026 | 131.00 | 140.50 | 131.00 | 139.50 | 139.50 | 8.98% | 10,205,161 |
| Jan 21, 2026 | 129.50 | 130.00 | 126.50 | 128.00 | 128.00 | -1.92% | 2,948,628 |
| Jan 20, 2026 | 131.50 | 136.00 | 129.50 | 130.50 | 130.50 | -0.38% | 4,587,776 |
| Jan 19, 2026 | 130.50 | 132.50 | 129.00 | 131.00 | 131.00 | 1.55% | 2,782,742 |
| Jan 16, 2026 | 129.00 | 130.00 | 125.00 | 129.00 | 129.00 | 0.39% | 2,808,694 |
| Jan 15, 2026 | 131.00 | 132.00 | 127.50 | 128.50 | 128.50 | -1.53% | 2,344,985 |
| Jan 14, 2026 | 128.50 | 134.00 | 128.50 | 130.50 | 130.50 | 2.35% | 4,899,497 |
| Jan 13, 2026 | 127.00 | 128.00 | 123.00 | 127.50 | 127.50 | 0.79% | 2,584,815 |
| Jan 12, 2026 | 123.00 | 127.50 | 121.50 | 126.50 | 126.50 | 2.85% | 3,041,378 |
| Jan 9, 2026 | 123.00 | 124.00 | 120.50 | 123.00 | 123.00 | - | 1,678,928 |
| Jan 8, 2026 | 130.00 | 132.00 | 122.50 | 123.00 | 123.00 | -5.02% | 4,316,001 |
| Jan 7, 2026 | 130.50 | 132.50 | 128.50 | 129.50 | 129.50 | -0.77% | 2,067,390 |
| Jan 6, 2026 | 133.00 | 134.00 | 130.50 | 130.50 | 130.50 | -1.51% | 2,626,433 |
| Jan 5, 2026 | 135.50 | 136.00 | 129.50 | 132.50 | 132.50 | -1.12% | 3,208,146 |
| Jan 2, 2026 | 134.50 | 137.00 | 133.50 | 134.00 | 134.00 | 0.37% | 2,266,720 |
| Dec 31, 2025 | 134.50 | 137.00 | 133.50 | 133.50 | 133.50 | -1.11% | 2,405,089 |
| Dec 30, 2025 | 129.50 | 135.00 | 129.00 | 135.00 | 135.00 | 3.45% | 2,386,267 |
| Dec 29, 2025 | 135.00 | 135.50 | 129.50 | 130.50 | 130.50 | -2.25% | 3,181,269 |
| Dec 26, 2025 | 134.00 | 136.00 | 132.00 | 133.50 | 133.50 | 0.38% | 3,859,963 |
| Dec 24, 2025 | 138.00 | 138.50 | 132.00 | 133.00 | 133.00 | -2.92% | 4,429,946 |
| Dec 23, 2025 | 138.50 | 141.50 | 131.50 | 137.00 | 137.00 | 1.48% | 14,350,484 |
| Dec 22, 2025 | 127.00 | 135.00 | 127.00 | 135.00 | 135.00 | 9.76% | 6,388,097 |
| Dec 19, 2025 | 124.00 | 124.50 | 122.50 | 123.00 | 123.00 | 0.41% | 884,930 |
| Dec 18, 2025 | 123.00 | 127.00 | 122.50 | 122.50 | 122.50 | - | 2,602,627 |
| Dec 17, 2025 | 121.00 | 126.00 | 121.00 | 122.50 | 122.50 | 2.51% | 2,437,468 |
| Dec 16, 2025 | 120.50 | 121.00 | 117.00 | 119.50 | 119.50 | -1.65% | 2,133,617 |
| Dec 15, 2025 | 124.50 | 126.00 | 121.50 | 121.50 | 121.50 | -3.57% | 1,435,100 |
| Dec 12, 2025 | 122.00 | 129.00 | 121.50 | 126.00 | 126.00 | 2.86% | 3,327,158 |
| Dec 11, 2025 | 122.50 | 123.00 | 119.50 | 122.50 | 122.50 | -0.41% | 1,369,335 |
| Dec 10, 2025 | 123.50 | 123.50 | 120.50 | 123.00 | 123.00 | -0.81% | 1,734,574 |
| Dec 9, 2025 | 122.50 | 125.00 | 122.50 | 124.00 | 124.00 | 1.22% | 998,114 |
| Dec 8, 2025 | 124.00 | 124.00 | 122.00 | 122.50 | 122.50 | -0.81% | 1,095,086 |
| Dec 5, 2025 | 125.00 | 125.00 | 122.50 | 123.50 | 123.50 | -1.20% | 886,001 |
| Dec 4, 2025 | 123.50 | 125.00 | 121.00 | 125.00 | 125.00 | 0.81% | 1,311,339 |
| Dec 3, 2025 | 124.50 | 125.00 | 123.00 | 124.00 | 124.00 | 0.81% | 515,009 |
| Dec 2, 2025 | 123.50 | 126.00 | 122.50 | 123.00 | 123.00 | 0.41% | 1,381,623 |
| Dec 1, 2025 | 127.00 | 127.00 | 122.50 | 122.50 | 122.50 | -2.78% | 1,142,713 |
| Nov 28, 2025 | 124.50 | 126.00 | 122.00 | 126.00 | 126.00 | 2.02% | 1,360,525 |
| Nov 27, 2025 | 123.50 | 125.50 | 123.00 | 123.50 | 123.50 | 0.41% | 891,025 |
| Nov 26, 2025 | 123.00 | 125.00 | 121.50 | 123.00 | 123.00 | - | 949,297 |
| Nov 25, 2025 | 123.00 | 124.00 | 119.50 | 123.00 | 123.00 | 1.65% | 1,181,308 |
| Nov 24, 2025 | 120.50 | 121.50 | 119.50 | 121.00 | 121.00 | 1.68% | 1,128,837 |
| Nov 21, 2025 | 119.00 | 122.00 | 118.00 | 119.00 | 119.00 | -2.06% | 1,387,720 |
| Nov 20, 2025 | 123.50 | 125.50 | 121.00 | 121.50 | 121.50 | -0.41% | 1,793,636 |
| Nov 19, 2025 | 120.50 | 122.50 | 119.00 | 122.00 | 122.00 | 1.24% | 2,353,594 |
| Nov 18, 2025 | 122.50 | 124.00 | 119.00 | 120.50 | 120.50 | -2.43% | 1,841,313 |
| Nov 17, 2025 | 126.00 | 127.00 | 123.00 | 123.50 | 123.50 | -0.40% | 984,182 |
| Nov 14, 2025 | 127.00 | 127.50 | 123.50 | 124.00 | 124.00 | -3.13% | 1,726,335 |
| Nov 13, 2025 | 127.00 | 128.50 | 123.50 | 128.00 | 128.00 | 0.79% | 2,082,178 |
| Nov 12, 2025 | 127.00 | 130.00 | 126.00 | 127.00 | 127.00 | 1.20% | 2,961,991 |
| Nov 11, 2025 | 127.00 | 127.50 | 125.00 | 125.50 | 125.50 | - | 1,584,404 |
| Nov 10, 2025 | 122.00 | 127.00 | 121.00 | 125.50 | 125.50 | 3.72% | 2,646,523 |
| Nov 7, 2025 | 126.00 | 126.00 | 120.00 | 121.00 | 121.00 | -4.72% | 2,062,857 |
| Nov 6, 2025 | 128.50 | 128.50 | 125.00 | 127.00 | 127.00 | - | 1,807,366 |
| Nov 5, 2025 | 125.00 | 127.00 | 123.00 | 127.00 | 127.00 | 0.40% | 2,389,274 |
| Nov 4, 2025 | 131.00 | 131.50 | 125.50 | 126.50 | 126.50 | -2.69% | 3,853,712 |
| Nov 3, 2025 | 127.00 | 131.50 | 126.00 | 130.00 | 130.00 | 3.59% | 5,620,968 |
| Oct 31, 2025 | 123.00 | 128.00 | 121.50 | 125.50 | 125.50 | 5.46% | 7,420,913 |
| Oct 30, 2025 | 120.50 | 124.50 | 118.50 | 119.00 | 119.00 | - | 4,505,235 |
| Oct 29, 2025 | 119.50 | 121.00 | 118.50 | 119.00 | 119.00 | - | 1,978,108 |
| Oct 28, 2025 | 121.50 | 121.50 | 118.00 | 119.00 | 119.00 | -1.65% | 2,075,941 |
| Oct 27, 2025 | 120.50 | 122.00 | 119.00 | 121.00 | 121.00 | 1.68% | 1,790,856 |
| Oct 23, 2025 | 117.50 | 122.00 | 117.50 | 119.00 | 119.00 | 0.42% | 3,505,484 |
| Oct 22, 2025 | 116.00 | 119.00 | 115.50 | 118.50 | 118.50 | 2.60% | 1,832,269 |
| Oct 21, 2025 | 115.50 | 117.50 | 114.50 | 115.50 | 115.50 | 1.32% | 1,763,341 |
| Oct 20, 2025 | 112.50 | 114.00 | 111.50 | 114.00 | 114.00 | 0.44% | 1,270,747 |
| Oct 17, 2025 | 110.50 | 115.00 | 110.00 | 113.50 | 113.50 | 2.71% | 2,865,330 |
| Oct 16, 2025 | 109.50 | 112.00 | 109.50 | 110.50 | 110.50 | 1.84% | 1,751,825 |
| Oct 15, 2025 | 109.00 | 109.50 | 107.00 | 108.50 | 108.50 | 0.46% | 1,657,460 |
| Oct 14, 2025 | 112.00 | 113.00 | 107.50 | 108.00 | 108.00 | -2.26% | 2,189,034 |
| Oct 13, 2025 | 110.00 | 111.00 | 107.50 | 110.50 | 110.50 | -2.64% | 2,715,537 |
| Oct 9, 2025 | 115.00 | 116.00 | 113.50 | 113.50 | 113.50 | -0.44% | 2,613,789 |
| Oct 8, 2025 | 112.50 | 114.50 | 111.50 | 114.00 | 114.00 | 1.33% | 1,883,103 |
| Oct 7, 2025 | 112.00 | 114.00 | 111.50 | 112.50 | 112.50 | 1.35% | 1,630,666 |
| Oct 3, 2025 | 113.50 | 114.00 | 111.00 | 111.00 | 111.00 | -1.77% | 1,899,588 |
| Oct 2, 2025 | 116.00 | 116.50 | 112.50 | 113.00 | 113.00 | -1.31% | 2,288,916 |
| Oct 1, 2025 | 117.00 | 118.50 | 114.50 | 114.50 | 114.50 | -1.29% | 3,212,091 |