Tong Hsing Electronic Industries, Ltd. (TPE:6271)
Taiwan
· Delayed Price · Currency is TWD 123.50
-1.50 (-1.20%)
At close: Dec 5, 2025
TPE:6271 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 125.00 | 125.00 | 122.50 | 123.50 | - | -1.20% | 404,890 |
| 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 |
| Sep 30, 2025 | 117.00 | 117.50 | 115.00 | 116.00 | 116.00 | -0.43% | 2,186,508 |
| Sep 26, 2025 | 119.50 | 119.50 | 116.00 | 116.50 | 116.50 | -2.51% | 1,668,337 |
| Sep 25, 2025 | 123.50 | 124.50 | 119.50 | 119.50 | 119.50 | -3.24% | 2,801,582 |
| Sep 24, 2025 | 120.50 | 124.50 | 118.50 | 123.50 | 123.50 | 2.49% | 3,628,802 |
| Sep 23, 2025 | 125.00 | 125.50 | 120.00 | 120.50 | 120.50 | -2.03% | 2,170,437 |
| Sep 22, 2025 | 125.50 | 125.50 | 122.00 | 123.00 | 123.00 | -0.40% | 4,665,760 |
| Sep 19, 2025 | 122.00 | 127.00 | 120.00 | 123.50 | 123.50 | 1.23% | 7,739,481 |
| Sep 18, 2025 | 117.50 | 123.00 | 117.50 | 122.00 | 122.00 | 4.27% | 4,330,610 |
| Sep 17, 2025 | 117.00 | 121.00 | 117.00 | 117.00 | 117.00 | - | 5,221,052 |
| Sep 16, 2025 | 117.00 | 118.00 | 115.00 | 117.00 | 117.00 | 1.30% | 2,042,598 |
| Sep 15, 2025 | 117.50 | 118.00 | 115.00 | 115.50 | 115.50 | - | 2,474,215 |
| Sep 12, 2025 | 113.00 | 118.00 | 113.00 | 115.50 | 115.50 | 3.59% | 4,109,409 |
| Sep 11, 2025 | 115.00 | 115.00 | 111.00 | 111.50 | 111.50 | -2.19% | 1,290,623 |
| Sep 10, 2025 | 113.00 | 114.00 | 112.00 | 114.00 | 114.00 | 0.44% | 1,154,690 |
| Sep 9, 2025 | 114.00 | 114.50 | 112.50 | 113.50 | 113.50 | -0.44% | 1,086,140 |
| Sep 8, 2025 | 115.00 | 116.00 | 113.50 | 114.00 | 114.00 | 0.44% | 1,501,340 |
| Sep 5, 2025 | 115.50 | 116.00 | 112.50 | 113.50 | 113.50 | -0.44% | 1,293,723 |
| Sep 4, 2025 | 114.50 | 115.00 | 113.00 | 114.00 | 114.00 | 0.88% | 1,779,096 |
| Sep 3, 2025 | 111.50 | 113.50 | 111.50 | 113.00 | 113.00 | 1.80% | 1,119,149 |
| Sep 2, 2025 | 112.50 | 113.50 | 110.00 | 111.00 | 111.00 | -0.45% | 950,698 |
| Sep 1, 2025 | 113.00 | 113.50 | 109.50 | 111.50 | 111.50 | -1.33% | 1,704,801 |
| Aug 29, 2025 | 113.50 | 114.00 | 112.50 | 113.00 | 113.00 | 0.44% | 1,969,615 |
| Aug 28, 2025 | 113.00 | 115.50 | 111.00 | 112.50 | 112.50 | 0.45% | 4,286,725 |
| Aug 27, 2025 | 111.00 | 117.00 | 110.50 | 112.00 | 112.00 | 2.28% | 6,018,257 |
| Aug 26, 2025 | 107.00 | 110.00 | 107.00 | 109.50 | 109.50 | 2.34% | 1,425,628 |
| Aug 25, 2025 | 107.00 | 108.00 | 106.50 | 107.00 | 107.00 | 1.42% | 684,515 |
| Aug 22, 2025 | 106.50 | 107.00 | 105.00 | 105.50 | 105.50 | -0.94% | 567,058 |
| Aug 21, 2025 | 104.00 | 107.00 | 104.00 | 106.50 | 106.50 | 3.40% | 1,263,954 |
| Aug 20, 2025 | 104.50 | 106.00 | 102.50 | 103.00 | 103.00 | -0.96% | 1,327,735 |
| Aug 19, 2025 | 105.00 | 105.50 | 103.50 | 104.00 | 104.00 | -0.95% | 470,396 |
| Aug 18, 2025 | 104.50 | 106.50 | 104.50 | 105.00 | 105.00 | 0.48% | 1,070,134 |
| Aug 15, 2025 | 105.00 | 105.00 | 102.50 | 104.50 | 104.50 | - | 644,823 |
| Aug 14, 2025 | 104.00 | 105.50 | 103.50 | 104.50 | 104.50 | 1.46% | 730,676 |
| Aug 13, 2025 | 105.00 | 106.00 | 102.50 | 103.00 | 103.00 | -0.96% | 1,333,015 |
| Aug 12, 2025 | 101.00 | 104.50 | 101.00 | 104.00 | 104.00 | 3.48% | 1,132,804 |
| Aug 11, 2025 | 100.50 | 101.00 | 99.70 | 100.50 | 100.50 | -0.99% | 1,186,378 |
| Aug 8, 2025 | 101.50 | 103.00 | 100.50 | 101.50 | 101.50 | - | 747,002 |
| Aug 7, 2025 | 102.50 | 103.00 | 101.00 | 101.50 | 101.50 | -0.49% | 794,950 |
| Aug 6, 2025 | 104.00 | 104.00 | 102.00 | 102.00 | 102.00 | -1.45% | 852,313 |
| Aug 5, 2025 | 104.50 | 105.00 | 103.50 | 103.50 | 103.50 | - | 891,145 |
| Aug 4, 2025 | 103.00 | 104.00 | 102.00 | 103.50 | 103.50 | -0.48% | 816,112 |
| Aug 1, 2025 | 100.00 | 104.50 | 99.50 | 104.00 | 104.00 | 1.96% | 2,258,042 |
| Jul 31, 2025 | 106.50 | 106.50 | 102.00 | 102.00 | 102.00 | -4.23% | 3,096,456 |
| Jul 30, 2025 | 107.00 | 107.50 | 102.50 | 106.50 | 106.50 | -5.33% | 6,004,074 |
| Jul 29, 2025 | 110.50 | 115.50 | 110.00 | 112.50 | 112.50 | 1.81% | 3,166,537 |
| Jul 28, 2025 | 110.50 | 111.50 | 109.50 | 110.50 | 110.50 | 0.45% | 378,938 |
| Jul 25, 2025 | 111.00 | 111.50 | 110.00 | 110.00 | 110.00 | -0.90% | 477,690 |
| Jul 24, 2025 | 111.00 | 111.50 | 110.00 | 111.00 | 111.00 | 0.45% | 490,327 |
| Jul 23, 2025 | 109.50 | 111.00 | 109.00 | 110.50 | 110.50 | 1.84% | 548,690 |
| Jul 22, 2025 | 111.00 | 111.50 | 108.00 | 108.50 | 108.50 | -1.81% | 904,740 |
| Jul 21, 2025 | 109.50 | 111.50 | 109.00 | 110.50 | 110.50 | 1.38% | 842,855 |
| Jul 18, 2025 | 111.00 | 111.50 | 109.00 | 109.00 | 109.00 | -1.36% | 642,215 |
| Jul 17, 2025 | 108.00 | 111.00 | 108.00 | 110.50 | 110.50 | 2.31% | 1,060,885 |
| Jul 16, 2025 | 108.50 | 110.00 | 108.00 | 108.00 | 108.00 | -0.46% | 1,225,818 |
| Jul 15, 2025 | 105.50 | 109.00 | 105.00 | 108.50 | 108.50 | 3.33% | 1,263,962 |