Tong Hsing Electronic Industries, Ltd. (TPE:6271)
Taiwan
· Delayed Price · Currency is TWD 173.00
-2.50 (-1.42%)
Apr 29, 2026, 1:30 PM CST
TPE:6271 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 175.00 | 179.50 | 173.50 | 176.50 | - | 1.44% | 1,739,798 |
| Apr 27, 2026 | 178.50 | 179.00 | 172.50 | 174.00 | 174.00 | -2.25% | 5,609,622 |
| Apr 24, 2026 | 178.50 | 181.00 | 174.00 | 178.00 | 178.00 | 0.85% | 6,884,445 |
| Apr 23, 2026 | 186.50 | 187.00 | 169.50 | 176.50 | 176.50 | -4.59% | 16,662,960 |
| Apr 22, 2026 | 190.00 | 193.50 | 185.00 | 185.00 | 185.00 | -1.33% | 8,759,679 |
| Apr 21, 2026 | 187.00 | 189.00 | 183.50 | 187.50 | 187.50 | 1.08% | 9,403,187 |
| Apr 20, 2026 | 187.00 | 188.00 | 182.00 | 185.50 | 185.50 | - | 8,897,473 |
| Apr 17, 2026 | 184.50 | 187.00 | 182.00 | 185.50 | 185.50 | 0.27% | 8,570,479 |
| Apr 16, 2026 | 191.00 | 192.50 | 182.00 | 185.00 | 185.00 | 1.09% | 20,196,785 |
| Apr 15, 2026 | 177.50 | 188.00 | 170.50 | 183.00 | 183.00 | 3.98% | 25,038,640 |
| Apr 14, 2026 | 176.00 | 179.50 | 171.00 | 176.00 | 176.00 | 2.33% | 7,962,286 |
| Apr 13, 2026 | 171.50 | 177.50 | 171.00 | 172.00 | 172.00 | 0.29% | 7,290,585 |
| Apr 10, 2026 | 175.50 | 177.00 | 170.00 | 171.50 | 171.50 | -0.87% | 9,830,497 |
| Apr 9, 2026 | 169.50 | 175.00 | 166.00 | 173.00 | 173.00 | 2.67% | 11,305,470 |
| Apr 8, 2026 | 160.00 | 169.00 | 158.50 | 168.50 | 168.50 | 9.42% | 11,243,108 |
| Apr 7, 2026 | 154.00 | 157.00 | 153.00 | 154.00 | 154.00 | 1.65% | 4,023,390 |
| Apr 2, 2026 | 149.00 | 155.00 | 149.00 | 151.50 | 151.50 | 1.68% | 4,794,821 |
| Apr 1, 2026 | 145.50 | 151.00 | 145.50 | 149.00 | 149.00 | 6.05% | 3,028,576 |
| Mar 31, 2026 | 145.00 | 147.00 | 140.00 | 140.50 | 140.50 | -4.75% | 3,465,586 |
| Mar 30, 2026 | 147.50 | 148.50 | 143.00 | 147.50 | 147.50 | -2.96% | 3,707,019 |
| Mar 27, 2026 | 145.50 | 154.00 | 145.00 | 152.00 | 152.00 | 2.70% | 4,187,135 |
| Mar 26, 2026 | 153.00 | 156.50 | 148.00 | 148.00 | 148.00 | -1.99% | 3,299,555 |
| Mar 25, 2026 | 149.50 | 155.00 | 148.50 | 151.00 | 151.00 | 4.50% | 2,698,363 |
| Mar 24, 2026 | 150.00 | 150.50 | 142.50 | 144.50 | 144.50 | -1.03% | 2,224,205 |
| Mar 23, 2026 | 150.00 | 152.00 | 146.00 | 146.00 | 146.00 | -5.50% | 2,994,436 |
| Mar 20, 2026 | 159.00 | 159.00 | 151.00 | 154.50 | 154.50 | -1.59% | 3,975,000 |
| Mar 19, 2026 | 159.50 | 162.50 | 156.00 | 157.00 | 157.00 | -2.48% | 4,128,823 |
| Mar 18, 2026 | 162.50 | 164.00 | 159.00 | 161.00 | 161.00 | 1.26% | 5,396,187 |
| Mar 17, 2026 | 154.50 | 164.50 | 154.00 | 159.00 | 159.00 | 4.26% | 7,845,006 |
| Mar 16, 2026 | 151.50 | 153.50 | 148.50 | 152.50 | 152.50 | 1.67% | 3,589,973 |
| Mar 13, 2026 | 145.50 | 153.00 | 144.00 | 150.00 | 150.00 | 0.33% | 3,838,914 |
| Mar 12, 2026 | 151.00 | 154.00 | 147.50 | 149.50 | 149.50 | -0.99% | 4,471,751 |
| Mar 11, 2026 | 150.00 | 155.00 | 149.50 | 151.00 | 151.00 | 2.37% | 4,126,622 |
| Mar 10, 2026 | 148.00 | 150.00 | 143.50 | 147.50 | 147.50 | 2.79% | 4,778,578 |
| Mar 9, 2026 | 144.00 | 146.50 | 143.50 | 143.50 | 143.50 | -9.75% | 4,196,551 |
| 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 |