Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
60,651.04 -3,276.68 (-5.13%) CMC Crypto 200
1,295.42 -43.64 (-3.26%)
Tong Hsing Electronic Industries, Ltd. (6271.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 147.00 | 149.00 | 146.50 | 147.50 | 147.50 | 1,196,697 |
| 29 Apr 2024 | 145.00 | 147.00 | 144.00 | 146.50 | 146.50 | 1,094,429 |
| 26 Apr 2024 | 145.50 | 145.50 | 142.50 | 143.50 | 143.50 | 1,326,327 |
| 25 Apr 2024 | 145.50 | 148.50 | 142.50 | 143.50 | 143.50 | 2,131,236 |
| 24 Apr 2024 | 142.50 | 151.00 | 142.50 | 149.50 | 149.50 | 3,728,084 |
| 23 Apr 2024 | 141.00 | 142.00 | 139.50 | 141.00 | 141.00 | 991,640 |
| 22 Apr 2024 | 141.50 | 143.50 | 139.00 | 139.00 | 139.00 | 1,573,549 |
| 19 Apr 2024 | 146.00 | 146.50 | 140.50 | 142.00 | 142.00 | 4,263,159 |
| 18 Apr 2024 | 150.50 | 152.00 | 148.50 | 148.50 | 148.50 | 1,752,032 |
| 17 Apr 2024 | 144.50 | 152.50 | 143.50 | 151.50 | 151.50 | 4,329,681 |
| 16 Apr 2024 | 146.00 | 146.50 | 140.50 | 141.00 | 141.00 | 2,122,430 |
| 15 Apr 2024 | 149.00 | 150.50 | 147.00 | 147.50 | 147.50 | 1,100,029 |
| 12 Apr 2024 | 152.00 | 152.50 | 150.00 | 150.50 | 150.50 | 929,053 |
| 11 Apr 2024 | 152.00 | 152.00 | 149.50 | 150.50 | 150.50 | 781,355 |
| 10 Apr 2024 | 151.50 | 153.00 | 151.00 | 152.50 | 152.50 | 1,157,565 |
| 09 Apr 2024 | 150.50 | 151.50 | 149.50 | 151.50 | 151.50 | 1,143,985 |
| 08 Apr 2024 | 154.00 | 154.00 | 149.00 | 150.00 | 150.00 | 1,619,639 |
| 03 Apr 2024 | 150.50 | 154.00 | 150.00 | 153.00 | 153.00 | 2,173,973 |
| 02 Apr 2024 | 151.50 | 153.00 | 150.50 | 152.00 | 152.00 | 2,405,326 |
| 01 Apr 2024 | 146.50 | 151.50 | 146.50 | 150.50 | 150.50 | 2,983,765 |
| 29 Mar 2024 | 147.00 | 148.00 | 145.50 | 146.00 | 146.00 | 812,000 |
| 28 Mar 2024 | 146.50 | 149.50 | 146.50 | 147.00 | 147.00 | 2,625,849 |
| 27 Mar 2024 | 142.50 | 144.50 | 142.50 | 144.50 | 144.50 | 689,859 |
| 26 Mar 2024 | 145.50 | 147.00 | 142.00 | 142.00 | 142.00 | 1,049,056 |
| 25 Mar 2024 | 145.50 | 146.00 | 144.50 | 144.50 | 144.50 | 604,177 |
| 22 Mar 2024 | 143.00 | 146.00 | 142.50 | 145.50 | 145.50 | 1,256,960 |
| 21 Mar 2024 | 143.00 | 143.00 | 141.50 | 142.00 | 142.00 | 663,825 |
| 20 Mar 2024 | 143.50 | 144.50 | 141.50 | 141.50 | 141.50 | 1,252,710 |
| 19 Mar 2024 | 141.50 | 143.50 | 140.50 | 142.50 | 142.50 | 1,226,516 |
| 18 Mar 2024 | 143.00 | 144.00 | 140.00 | 141.50 | 141.50 | 1,584,319 |
| 15 Mar 2024 | 142.50 | 144.00 | 142.00 | 142.50 | 142.50 | 836,515 |
| 14 Mar 2024 | 143.50 | 144.50 | 142.00 | 143.00 | 143.00 | 1,112,419 |
| 13 Mar 2024 | 148.00 | 148.50 | 143.50 | 143.50 | 143.50 | 1,178,841 |
| 12 Mar 2024 | 145.50 | 148.00 | 145.00 | 147.00 | 147.00 | 1,007,050 |
| 11 Mar 2024 | 142.50 | 146.00 | 142.00 | 144.50 | 144.50 | 919,880 |
| 08 Mar 2024 | 148.00 | 148.50 | 142.50 | 143.50 | 143.50 | 2,542,048 |
| 07 Mar 2024 | 150.00 | 151.50 | 147.00 | 147.50 | 147.50 | 2,137,380 |
| 06 Mar 2024 | 148.00 | 152.00 | 146.00 | 149.50 | 149.50 | 2,819,581 |
| 05 Mar 2024 | 154.50 | 155.00 | 149.50 | 150.00 | 150.00 | 2,569,396 |
| 04 Mar 2024 | 157.00 | 157.50 | 152.50 | 153.00 | 153.00 | 3,928,500 |
| 01 Mar 2024 | 154.00 | 158.00 | 152.50 | 154.50 | 154.50 | 7,340,774 |
| 29 Feb 2024 | 151.50 | 153.00 | 149.50 | 151.50 | 151.50 | 2,169,694 |
| 27 Feb 2024 | 155.00 | 157.00 | 149.00 | 150.50 | 150.50 | 4,934,217 |
| 26 Feb 2024 | 146.00 | 154.00 | 144.50 | 154.00 | 154.00 | 5,187,010 |
| 23 Feb 2024 | 147.00 | 147.00 | 145.00 | 145.00 | 145.00 | 1,111,901 |
| 22 Feb 2024 | 147.00 | 149.00 | 145.50 | 146.00 | 146.00 | 1,712,980 |
| 21 Feb 2024 | 146.00 | 147.50 | 145.50 | 145.50 | 145.50 | 882,900 |
| 20 Feb 2024 | 147.50 | 147.50 | 145.00 | 145.50 | 145.50 | 1,107,184 |
| 19 Feb 2024 | 147.50 | 149.50 | 147.50 | 147.50 | 147.50 | 1,379,026 |
| 16 Feb 2024 | 145.00 | 148.50 | 144.50 | 148.00 | 148.00 | 1,808,037 |
| 15 Feb 2024 | 144.50 | 145.00 | 142.00 | 143.50 | 143.50 | 1,492,089 |
| 05 Feb 2024 | 145.50 | 146.00 | 143.00 | 143.50 | 143.50 | 957,239 |
| 02 Feb 2024 | 145.00 | 146.50 | 144.50 | 146.00 | 146.00 | 1,001,641 |
| 01 Feb 2024 | 144.00 | 145.50 | 143.00 | 144.50 | 144.50 | 710,256 |
| 31 Jan 2024 | 146.00 | 148.00 | 143.50 | 143.50 | 143.50 | 1,981,470 |
| 30 Jan 2024 | 148.00 | 149.00 | 146.00 | 146.00 | 146.00 | 1,228,068 |
| 29 Jan 2024 | 150.00 | 150.00 | 147.00 | 148.50 | 148.50 | 2,852,205 |
| 26 Jan 2024 | 143.50 | 147.50 | 143.00 | 147.50 | 147.50 | 1,334,364 |
| 25 Jan 2024 | 143.50 | 144.50 | 142.50 | 143.50 | 143.50 | 562,888 |
| 24 Jan 2024 | 146.00 | 146.00 | 143.00 | 143.00 | 143.00 | 863,360 |
| 23 Jan 2024 | 144.50 | 146.00 | 143.50 | 144.00 | 144.00 | 1,066,707 |
| 22 Jan 2024 | 144.50 | 145.00 | 142.00 | 144.00 | 144.00 | 1,701,964 |
| 19 Jan 2024 | 146.50 | 147.00 | 143.00 | 143.50 | 143.50 | 2,405,195 |
| 18 Jan 2024 | 146.00 | 147.50 | 144.00 | 145.50 | 145.50 | 1,081,950 |
| 17 Jan 2024 | 148.00 | 150.50 | 144.50 | 145.00 | 145.00 | 2,211,278 |
| 16 Jan 2024 | 148.50 | 149.50 | 147.00 | 149.00 | 149.00 | 786,271 |
| 15 Jan 2024 | 150.00 | 150.50 | 148.00 | 150.00 | 150.00 | 679,935 |
| 12 Jan 2024 | 148.50 | 149.50 | 147.00 | 149.00 | 149.00 | 986,533 |
| 11 Jan 2024 | 146.50 | 149.50 | 146.00 | 148.50 | 148.50 | 1,429,970 |
| 10 Jan 2024 | 147.00 | 149.00 | 145.00 | 145.50 | 145.50 | 1,931,264 |
| 09 Jan 2024 | 149.00 | 150.00 | 146.50 | 148.00 | 148.00 | 1,713,735 |
| 08 Jan 2024 | 153.00 | 153.00 | 147.50 | 148.50 | 148.50 | 3,084,653 |
| 05 Jan 2024 | 154.50 | 155.00 | 152.00 | 152.00 | 152.00 | 1,587,362 |
| 04 Jan 2024 | 157.50 | 161.00 | 153.00 | 153.00 | 153.00 | 5,411,926 |
| 03 Jan 2024 | 155.00 | 156.00 | 153.00 | 156.00 | 156.00 | 1,253,461 |
| 02 Jan 2024 | 157.50 | 158.00 | 155.00 | 155.00 | 155.00 | 900,559 |
| 29 Dec 2023 | 157.50 | 157.50 | 155.00 | 157.50 | 157.50 | 1,764,509 |
| 28 Dec 2023 | 159.00 | 159.00 | 156.50 | 156.50 | 156.50 | 1,304,400 |
| 27 Dec 2023 | 159.00 | 159.50 | 157.50 | 159.00 | 159.00 | 1,753,110 |
| 26 Dec 2023 | 155.00 | 159.50 | 155.00 | 158.00 | 158.00 | 3,089,287 |
| 25 Dec 2023 | 154.50 | 155.50 | 152.50 | 153.50 | 153.50 | 1,079,178 |
| 22 Dec 2023 | 155.00 | 155.50 | 153.50 | 154.50 | 154.50 | 1,211,520 |
| 21 Dec 2023 | 153.00 | 155.00 | 152.00 | 154.00 | 154.00 | 1,211,703 |
| 20 Dec 2023 | 155.50 | 157.50 | 154.00 | 155.00 | 155.00 | 2,065,215 |
| 19 Dec 2023 | 155.50 | 158.00 | 153.00 | 155.00 | 155.00 | 2,956,538 |
| 18 Dec 2023 | 159.50 | 159.50 | 155.00 | 155.50 | 155.50 | 2,975,908 |
| 15 Dec 2023 | 159.50 | 160.00 | 158.00 | 159.00 | 159.00 | 2,360,296 |
| 14 Dec 2023 | 159.00 | 161.00 | 158.00 | 158.50 | 158.50 | 3,010,332 |
| 13 Dec 2023 | 158.50 | 159.00 | 155.50 | 157.00 | 157.00 | 2,369,554 |
| 12 Dec 2023 | 159.50 | 161.00 | 158.00 | 158.00 | 158.00 | 1,874,802 |
| 11 Dec 2023 | 160.00 | 161.00 | 158.00 | 159.50 | 159.50 | 2,725,394 |
| 08 Dec 2023 | 157.00 | 161.50 | 156.00 | 158.50 | 158.50 | 7,237,496 |
| 07 Dec 2023 | 157.50 | 159.00 | 154.00 | 155.50 | 155.50 | 3,977,457 |
| 06 Dec 2023 | 159.50 | 161.50 | 157.00 | 157.50 | 157.50 | 4,413,903 |
| 05 Dec 2023 | 161.00 | 161.00 | 157.00 | 157.50 | 157.50 | 5,007,435 |
| 04 Dec 2023 | 165.50 | 166.00 | 160.00 | 161.00 | 161.00 | 6,811,912 |
| 01 Dec 2023 | 168.00 | 168.00 | 163.50 | 164.50 | 164.50 | 7,037,063 |
| 30 Nov 2023 | 168.50 | 171.50 | 165.00 | 168.00 | 168.00 | 17,849,959 |
| 29 Nov 2023 | 156.00 | 166.00 | 156.00 | 164.50 | 164.50 | 18,675,497 |
| 28 Nov 2023 | 147.50 | 154.00 | 147.50 | 153.50 | 153.50 | 4,932,892 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.