Thinking Electronic Industrial Co., Ltd.(TW:2428)
NT$191.50-2.50 (-1.29%)
TW:2428
Thinking Electronic Industrial Co., Ltd. historical prices
NT$191.50
At close:-2.50 (-1.29%)
Thinking Electronic Industrial Co., Ltd. (2428) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 194.00 | 199.00 | 187.50 | 191.50 | 191.50 | -1.29% | 786,880 | 0.68 |
| Nov 10, 2026 | 195.50 | 202.00 | 191.00 | 194.00 | 194.00 | +4.30% | 937,697 | 0.76 |
| Nov 09, 2026 | 183.00 | 197.00 | 182.50 | 193.50 | 193.50 | +4.03% | 1,212,659 | 0.97 |
| Nov 06, 2026 | 181.50 | 190.50 | 181.50 | 186.00 | 186.00 | -7.69% | 1,264,193 | 1.02 |
| Nov 05, 2026 | 213.00 | 213.00 | 201.00 | 201.50 | 201.50 | -6.06% | 451,478 | 0.37 |
| Nov 04, 2026 | 218.00 | 218.00 | 201.50 | 214.50 | 214.50 | +0.23% | 588,133 | 0.48 |
| Nov 03, 2026 | 222.50 | 227.50 | 212.50 | 214.00 | 214.00 | -6.75% | 460,904 | 0.37 |
| Nov 02, 2026 | 220.00 | 233.00 | 220.00 | 229.50 | 229.50 | +1.32% | 313,104 | 0.25 |
| Oct 30, 2026 | 235.00 | 237.00 | 223.50 | 226.50 | 226.50 | -6.60% | 628,035 | 0.51 |
| Oct 29, 2026 | 247.50 | 247.50 | 240.00 | 242.50 | 242.50 | -2.22% | 391,590 | 0.31 |
| Oct 28, 2026 | 246.50 | 249.50 | 245.50 | 248.00 | 248.00 | +2.27% | 358,246 | 0.28 |
| Oct 27, 2026 | 250.00 | 250.00 | 240.00 | 242.50 | 242.50 | 0.00% | 517,913 | 0.41 |
| Oct 26, 2026 | 242.50 | 261.50 | 242.00 | 242.50 | 242.50 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 242.50 | 261.50 | 242.00 | 242.50 | 242.50 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 261.50 | 261.50 | 242.00 | 242.50 | 242.50 | -6.01% | 1,034,223 | 0.80 |
| Oct 21, 2026 | 257.00 | 262.00 | 255.00 | 258.00 | 258.00 | +2.79% | 580,354 | 0.45 |
| Oct 20, 2026 | 253.50 | 263.50 | 251.00 | 251.00 | 251.00 | -2.14% | 741,517 | 0.57 |
| Oct 19, 2026 | 253.00 | 257.00 | 247.50 | 256.50 | 256.50 | -1.91% | 894,556 | 0.69 |
| Oct 16, 2026 | 268.50 | 271.00 | 260.50 | 261.50 | 261.50 | -1.69% | 993,331 | 0.76 |
| Oct 15, 2026 | 271.50 | 277.00 | 265.00 | 266.00 | 266.00 | -4.32% | 1,320,994 | 1.01 |
| Oct 14, 2026 | 269.00 | 280.00 | 266.50 | 278.00 | 278.00 | +4.51% | 1,664,479 | 1.28 |
| Oct 13, 2026 | 276.50 | 281.50 | 265.50 | 266.00 | 266.00 | -5.51% | 1,643,130 | 1.27 |
| Oct 12, 2026 | 277.00 | 284.00 | 274.00 | 281.50 | 281.50 | -0.18% | 1,813,307 | 1.41 |
| Oct 09, 2026 | 282.00 | 286.00 | 267.00 | 282.00 | 282.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 272.00 | 286.00 | 267.00 | 282.00 | 282.00 | +5.62% | 3,595,495 | 2.75 |
| Oct 07, 2026 | 264.50 | 275.00 | 264.50 | 267.00 | 267.00 | +1.71% | 1,964,422 | 1.54 |
| Oct 06, 2026 | 263.00 | 264.00 | 260.50 | 262.50 | 262.50 | +0.19% | 539,438 | 0.41 |
| Oct 05, 2026 | 268.00 | 269.50 | 261.50 | 262.00 | 262.00 | -0.38% | 1,269,811 | 0.95 |
| Oct 02, 2026 | 261.00 | 268.00 | 259.50 | 263.00 | 263.00 | +0.77% | 1,521,035 | 1.10 |
| Oct 01, 2026 | 253.00 | 263.00 | 253.00 | 261.00 | 261.00 | +3.78% | 1,837,260 | 1.26 |
| Sep 30, 2026 | 254.50 | 255.00 | 251.00 | 251.50 | 251.50 | 0.00% | 437,048 | 0.29 |
| Sep 29, 2026 | 255.00 | 255.00 | 249.00 | 251.50 | 251.50 | -1.37% | 627,862 | 0.41 |
| Sep 28, 2026 | 255.00 | 257.50 | 251.00 | 255.00 | 255.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 255.00 | 257.50 | 251.00 | 255.00 | 255.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 252.00 | 257.50 | 251.00 | 255.00 | 255.00 | +0.20% | 496,159 | 0.30 |
| Sep 23, 2026 | 258.50 | 260.50 | 253.50 | 254.50 | 254.50 | -0.20% | 644,052 | 0.39 |
| Sep 22, 2026 | 263.00 | 264.00 | 255.00 | 255.00 | 255.00 | -1.35% | 1,381,839 | 0.83 |
| Sep 21, 2026 | 260.50 | 265.00 | 258.00 | 258.50 | 258.50 | -0.58% | 1,000,263 | 0.60 |
| Sep 18, 2026 | 258.00 | 260.00 | 254.50 | 260.00 | 260.00 | +2.16% | 945,464 | 0.56 |
| Sep 17, 2026 | 256.00 | 259.50 | 252.00 | 254.50 | 254.50 | +0.20% | 621,080 | 0.36 |
| Sep 16, 2026 | 257.50 | 257.50 | 252.50 | 254.00 | 254.00 | +0.40% | 499,295 | 0.29 |
| Sep 15, 2026 | 252.00 | 260.00 | 252.00 | 253.00 | 253.00 | 0.00% | 794,119 | 0.45 |
| Sep 14, 2026 | 252.50 | 256.50 | 247.50 | 253.00 | 253.00 | -0.78% | 875,915 | 0.49 |
| Sep 11, 2026 | 247.50 | 263.00 | 247.00 | 255.00 | 255.00 | +1.80% | 2,241,225 | 1.25 |
| Sep 10, 2026 | 248.50 | 252.00 | 244.50 | 250.50 | 250.50 | +0.80% | 790,825 | 0.43 |
| Sep 09, 2026 | 252.00 | 255.50 | 248.00 | 248.50 | 248.50 | -1.97% | 1,240,196 | 0.67 |
| Sep 08, 2026 | 258.50 | 259.00 | 251.00 | 253.50 | 253.50 | -2.31% | 979,542 | 0.52 |
| Sep 07, 2026 | 263.00 | 266.00 | 259.00 | 259.50 | 259.50 | -0.19% | 1,426,110 | 0.72 |
| Sep 04, 2026 | 250.00 | 263.00 | 250.00 | 260.00 | 260.00 | +6.34% | 2,467,223 | 1.23 |
| Sep 03, 2026 | 250.50 | 253.00 | 244.50 | 244.50 | 244.50 | -2.40% | 1,098,757 | 0.54 |
