Tai Shing Electronics Components Corporation (TPEX:3426)
Taiwan
· Delayed Price · Currency is TWD 47.25
+0.10 (0.21%)
Mar 10, 2026, 1:30 PM CST
TPEX:3426 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 47.20 | 47.25 | 47.20 | 47.25 | 47.25 | 0.21% | 46,842 |
| Mar 9, 2026 | 47.15 | 47.20 | 47.15 | 47.15 | 47.15 | - | 68,162 |
| Mar 6, 2026 | 47.20 | 47.20 | 47.15 | 47.15 | 47.15 | - | 55,050 |
| Mar 5, 2026 | 47.20 | 47.20 | 47.15 | 47.15 | 47.15 | -0.11% | 59,747 |
| Mar 4, 2026 | 47.15 | 47.20 | 47.15 | 47.20 | 47.20 | 0.11% | 280,741 |
| Mar 3, 2026 | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | - | 206,873 |
| Mar 2, 2026 | 47.20 | 47.20 | 47.15 | 47.15 | 47.15 | - | 73,711 |
| Feb 26, 2026 | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | - | 116,103 |
| Feb 25, 2026 | 47.10 | 47.15 | 47.10 | 47.15 | 47.15 | 0.11% | 312,191 |
| Feb 24, 2026 | 47.10 | 47.15 | 47.10 | 47.10 | 47.10 | - | 124,502 |
| Feb 23, 2026 | 47.10 | 47.20 | 47.10 | 47.10 | 47.10 | - | 294,120 |
| Feb 11, 2026 | 47.50 | 47.50 | 47.05 | 47.10 | 47.10 | - | 280,289 |
| Feb 10, 2026 | 47.15 | 47.35 | 47.00 | 47.10 | 47.10 | 2.95% | 413,814 |
| Feb 6, 2026 | 46.00 | 46.00 | 45.70 | 45.75 | 45.75 | 1.89% | 18,052 |
| Feb 5, 2026 | 44.90 | 44.90 | 43.80 | 44.90 | 44.90 | - | 10,280 |
| Feb 4, 2026 | 43.30 | 44.90 | 43.30 | 44.90 | 44.90 | 3.70% | 27,533 |
| Feb 3, 2026 | 44.20 | 44.20 | 43.30 | 43.30 | 43.30 | - | 14,000 |
| Feb 2, 2026 | 45.80 | 45.80 | 43.30 | 43.30 | 43.30 | -2.70% | 13,000 |
| Jan 30, 2026 | 46.20 | 46.20 | 44.40 | 44.50 | 44.50 | -3.68% | 25,000 |
| Jan 29, 2026 | 45.95 | 46.20 | 45.95 | 46.20 | 46.20 | -0.65% | 10,168 |
| Jan 28, 2026 | 45.95 | 46.50 | 45.10 | 46.50 | 46.50 | 1.09% | 70,336 |
| Jan 27, 2026 | 43.00 | 46.00 | 43.00 | 46.00 | 46.00 | 6.98% | 75,391 |
| Jan 26, 2026 | 42.00 | 43.00 | 42.00 | 43.00 | 43.00 | 0.47% | 13,194 |
| Jan 23, 2026 | 43.80 | 43.80 | 41.80 | 42.80 | 42.80 | - | 36,528 |
| Jan 22, 2026 | 39.90 | 42.80 | 39.90 | 42.80 | 42.80 | 7.27% | 62,593 |
| Jan 21, 2026 | 40.00 | 40.00 | 39.90 | 39.90 | 39.90 | -0.25% | 6,000 |
| Jan 20, 2026 | 40.10 | 41.30 | 39.90 | 40.00 | 40.00 | -0.87% | 24,044 |
| Jan 19, 2026 | 40.20 | 40.35 | 40.10 | 40.35 | 40.35 | - | 12,251 |
| Jan 16, 2026 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | -0.12% | 1,023 |
| Jan 15, 2026 | 40.50 | 40.55 | 40.15 | 40.40 | 40.40 | -0.37% | 19,023 |
| Jan 14, 2026 | 40.35 | 40.55 | 39.90 | 40.55 | 40.55 | - | 11,010 |
| Jan 13, 2026 | 40.55 | 40.60 | 40.00 | 40.55 | 40.55 | - | 16,000 |
| Jan 12, 2026 | 41.05 | 41.05 | 40.20 | 40.55 | 40.55 | - | 19,000 |
| Jan 9, 2026 | 40.90 | 40.90 | 40.55 | 40.55 | 40.55 | -0.61% | 12,100 |
| Jan 8, 2026 | 41.30 | 41.70 | 40.80 | 40.80 | 40.80 | -2.51% | 17,010 |
| Jan 7, 2026 | 41.85 | 41.85 | 41.85 | 41.85 | 41.85 | 0.84% | 10,659 |
| Jan 6, 2026 | 41.90 | 41.95 | 41.50 | 41.50 | 41.50 | 0.24% | 11,260 |
| Jan 5, 2026 | 41.00 | 41.40 | 40.70 | 41.40 | 41.40 | 0.98% | 9,049 |
| Jan 2, 2026 | 40.20 | 41.00 | 40.20 | 41.00 | 41.00 | 0.49% | 21,000 |
| Dec 31, 2025 | 40.20 | 40.80 | 40.20 | 40.80 | 40.80 | 1.87% | 12,340 |
| Dec 30, 2025 | 40.20 | 40.20 | 40.05 | 40.05 | 40.05 | -0.12% | 21,000 |
| Dec 29, 2025 | 39.50 | 40.55 | 39.50 | 40.10 | 40.10 | 1.52% | 29,600 |
| Dec 24, 2025 | 40.05 | 40.05 | 39.50 | 39.50 | 39.50 | -1.37% | 5,000 |
| Dec 23, 2025 | 40.00 | 40.05 | 40.00 | 40.05 | 40.05 | - | 7,100 |
| Dec 22, 2025 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | - | 1,000 |
| Dec 19, 2025 | 40.00 | 40.05 | 40.00 | 40.05 | 40.05 | 0.12% | 5,130 |
| Dec 18, 2025 | 40.60 | 40.60 | 39.85 | 40.00 | 40.00 | -1.96% | 11,081 |
| Dec 17, 2025 | 42.80 | 42.80 | 40.80 | 40.80 | 40.80 | 0.74% | 12,156 |
| Dec 12, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | 1.25% | 1,000 |
| Dec 11, 2025 | 40.60 | 40.60 | 40.00 | 40.00 | 40.00 | -1.72% | 2,090 |
| Dec 10, 2025 | 40.75 | 40.75 | 40.30 | 40.70 | 40.70 | -0.61% | 3,000 |
| Dec 9, 2025 | 40.50 | 40.95 | 40.50 | 40.95 | 40.95 | 2.38% | 2,226 |
| Dec 8, 2025 | 40.60 | 41.00 | 40.00 | 40.00 | 40.00 | - | 6,702 |
| Dec 2, 2025 | 40.60 | 40.60 | 40.00 | 40.00 | 40.00 | -1.23% | 4,560 |
| Dec 1, 2025 | 40.50 | 40.60 | 40.50 | 40.50 | 40.50 | 0.50% | 12,421 |
| Nov 28, 2025 | 40.00 | 40.30 | 40.00 | 40.30 | 40.30 | 2.03% | 9,421 |
| Nov 26, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - | 25,525 |
| Nov 25, 2025 | 39.50 | 39.90 | 39.50 | 39.50 | 39.50 | -1.25% | 4,001 |
| Nov 21, 2025 | 39.20 | 40.00 | 39.05 | 40.00 | 40.00 | -4.08% | 3,680 |
| Nov 20, 2025 | 40.35 | 41.70 | 40.35 | 41.70 | 41.70 | 3.35% | 4,790 |
| Nov 19, 2025 | 38.60 | 40.35 | 38.60 | 40.35 | 40.35 | 3.46% | 13,000 |
| Nov 18, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -2.13% | 4,000 |
| Nov 17, 2025 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | 0.89% | 1,000 |
| Nov 14, 2025 | 39.80 | 39.80 | 39.50 | 39.50 | 39.50 | -1.50% | 4,493 |
| Nov 12, 2025 | 40.05 | 40.65 | 40.05 | 40.10 | 40.10 | 0.25% | 5,390 |
| Nov 11, 2025 | 41.45 | 41.85 | 40.00 | 40.00 | 40.00 | -4.42% | 9,383 |
| Nov 10, 2025 | 41.90 | 41.90 | 39.60 | 41.85 | 41.85 | 2.20% | 4,001 |
| Nov 7, 2025 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | 1.11% | 2,000 |
| Nov 6, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | -0.74% | 6,018 |
| Nov 5, 2025 | 40.80 | 40.90 | 40.80 | 40.80 | 40.80 | - | 4,000 |
| Oct 31, 2025 | 41.70 | 41.70 | 40.80 | 40.80 | 40.80 | 0.12% | 3,601 |
| Oct 30, 2025 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | 2.77% | 1,020 |
| Oct 29, 2025 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | -2.10% | 1,080 |
| Oct 28, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | -0.49% | 3,106 |
| Oct 27, 2025 | 40.05 | 40.70 | 40.05 | 40.70 | 40.70 | -0.61% | 3,001 |
| Oct 23, 2025 | 40.05 | 41.30 | 40.05 | 40.95 | 40.95 | 1.11% | 13,037 |
| Oct 21, 2025 | 40.30 | 40.95 | 40.30 | 40.50 | 40.50 | -0.49% | 20,000 |
| Oct 20, 2025 | 41.80 | 41.80 | 40.55 | 40.70 | 40.70 | -2.63% | 12,057 |
| Oct 16, 2025 | 40.95 | 41.85 | 40.95 | 41.80 | 41.80 | -0.48% | 4,000 |
| Oct 15, 2025 | 40.65 | 42.00 | 40.55 | 42.00 | 42.00 | 0.24% | 5,001 |
| Oct 14, 2025 | 42.55 | 42.55 | 41.90 | 41.90 | 41.90 | -0.71% | 4,000 |
| Oct 13, 2025 | 42.10 | 42.50 | 42.10 | 42.20 | 42.20 | - | 6,345 |
| Oct 9, 2025 | 42.10 | 42.45 | 42.10 | 42.20 | 42.20 | 0.24% | 7,000 |
| Oct 8, 2025 | 42.30 | 42.30 | 42.10 | 42.10 | 42.10 | 0.96% | 9,137 |
| Oct 7, 2025 | 41.60 | 41.90 | 41.60 | 41.70 | 41.70 | 3.35% | 13,010 |
| Oct 3, 2025 | 40.95 | 41.10 | 40.35 | 40.35 | 40.35 | -0.37% | 14,403 |
| Oct 2, 2025 | 41.45 | 41.50 | 40.40 | 40.50 | 40.50 | 0.62% | 12,001 |
| Oct 1, 2025 | 41.90 | 41.95 | 40.25 | 40.25 | 40.25 | -2.78% | 6,329 |
| Sep 30, 2025 | 41.50 | 41.50 | 40.80 | 41.40 | 41.40 | -0.24% | 5,627 |
| Sep 26, 2025 | 41.45 | 41.50 | 41.45 | 41.50 | 41.50 | -0.60% | 2,209 |
| Sep 25, 2025 | 42.00 | 42.00 | 41.75 | 41.75 | 41.75 | 3.99% | 2,388 |
| Sep 24, 2025 | 40.10 | 40.30 | 40.10 | 40.15 | 40.15 | 0.25% | 5,095 |
| Sep 23, 2025 | 40.05 | 41.80 | 40.05 | 40.05 | 40.05 | -1.11% | 4,000 |
| Sep 22, 2025 | 39.45 | 40.50 | 39.45 | 40.50 | 40.50 | -3.23% | 7,014 |
| Sep 17, 2025 | 42.25 | 42.25 | 41.85 | 41.85 | 41.85 | -0.36% | 3,003 |
| Sep 15, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 2,234 |
| Sep 12, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -0.36% | 1,234 |
| Sep 10, 2025 | 42.00 | 42.20 | 42.00 | 42.15 | 42.15 | 0.60% | 5,090 |