Tong Hsing Electronic Industries ,Ltd.(TW:6271)
NT$214.00+10.50 (+5.16%)
TW:6271
Tong Hsing Electronic Industries ,Ltd. historical prices
NT$214.00
At close:+10.50 (+5.16%)
Tong Hsing Electronic Industries ,Ltd. (6271) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 205.00 | 216.00 | 204.00 | 214.00 | 214.00 | +5.16% | 6,205,433 | 1.69 |
| Nov 10, 2026 | 195.00 | 203.50 | 194.50 | 203.50 | 203.50 | +20.77% | 4,633,217 | 1.26 |
| Nov 09, 2026 | 171.00 | 185.00 | 171.00 | 185.00 | 185.00 | +9.79% | 1,896,465 | 0.51 |
| Nov 06, 2026 | 164.00 | 173.50 | 164.00 | 168.50 | 168.50 | -7.42% | 3,755,049 | 1.01 |
| Nov 05, 2026 | 197.50 | 199.00 | 181.50 | 182.00 | 182.00 | -9.68% | 3,773,343 | 1.00 |
| Nov 04, 2026 | 202.00 | 205.00 | 189.00 | 201.50 | 201.50 | +1.51% | 5,521,574 | 1.42 |
| Nov 03, 2026 | 218.00 | 219.50 | 197.50 | 198.50 | 198.50 | -8.31% | 8,587,649 | 2.19 |
| Nov 02, 2026 | 198.00 | 216.50 | 195.50 | 216.50 | 216.50 | +9.90% | 3,738,018 | 0.93 |
| Oct 30, 2026 | 201.50 | 205.50 | 194.50 | 197.00 | 197.00 | -4.37% | 3,420,070 | 0.83 |
| Oct 29, 2026 | 215.00 | 215.00 | 201.00 | 206.00 | 206.00 | -3.96% | 1,775,137 | 0.42 |
| Oct 28, 2026 | 215.00 | 216.00 | 212.50 | 214.50 | 214.50 | +3.37% | 995,321 | 0.23 |
| Oct 27, 2026 | 218.50 | 219.00 | 205.00 | 207.50 | 207.50 | -3.49% | 2,033,638 | 0.46 |
| Oct 26, 2026 | 215.00 | 235.00 | 213.00 | 215.00 | 215.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 215.00 | 235.00 | 213.00 | 215.00 | 215.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 233.00 | 235.00 | 213.00 | 215.00 | 215.00 | -7.33% | 2,510,657 | 0.54 |
| Oct 21, 2026 | 224.50 | 237.00 | 224.50 | 232.00 | 232.00 | +5.94% | 3,482,076 | 0.74 |
| Oct 20, 2026 | 224.00 | 229.50 | 218.00 | 219.00 | 219.00 | -2.88% | 1,437,729 | 0.31 |
| Oct 19, 2026 | 224.00 | 228.00 | 219.00 | 225.50 | 225.50 | -1.53% | 2,078,865 | 0.44 |
| Oct 16, 2026 | 229.50 | 236.50 | 228.00 | 229.00 | 229.00 | 0.00% | 2,290,625 | 0.48 |
| Oct 15, 2026 | 234.00 | 238.00 | 227.00 | 229.00 | 229.00 | -5.37% | 2,466,895 | 0.51 |
| Oct 14, 2026 | 242.00 | 244.50 | 238.00 | 242.00 | 242.00 | +0.83% | 3,398,006 | 0.69 |
| Oct 13, 2026 | 244.50 | 245.00 | 233.50 | 240.00 | 240.00 | -3.03% | 6,406,604 | 1.29 |
| Oct 12, 2026 | 242.00 | 250.00 | 242.00 | 247.50 | 247.50 | +0.81% | 4,462,302 | 0.89 |
| Oct 09, 2026 | 245.50 | 246.00 | 236.50 | 245.50 | 245.50 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 241.00 | 246.00 | 236.50 | 245.50 | 245.50 | +1.66% | 3,623,906 | 0.69 |
| Oct 07, 2026 | 239.50 | 246.00 | 239.00 | 241.50 | 241.50 | +1.26% | 4,128,147 | 0.79 |
| Oct 06, 2026 | 241.00 | 242.50 | 235.50 | 238.50 | 238.50 | 0.00% | 4,551,993 | 0.86 |
| Oct 05, 2026 | 240.00 | 242.00 | 236.00 | 238.50 | 238.50 | +1.71% | 5,078,324 | 0.94 |
| Oct 02, 2026 | 230.50 | 239.00 | 230.00 | 234.50 | 234.50 | +1.74% | 4,573,045 | 0.81 |
| Oct 01, 2026 | 226.00 | 232.00 | 225.50 | 230.50 | 230.50 | +1.77% | 2,948,143 | 0.49 |
| Sep 30, 2026 | 228.00 | 231.50 | 226.50 | 226.50 | 226.50 | -0.22% | 2,695,749 | 0.42 |
| Sep 29, 2026 | 227.00 | 229.50 | 226.00 | 227.00 | 227.00 | -0.87% | 1,230,881 | 0.18 |
| Sep 28, 2026 | 229.00 | 230.50 | 226.50 | 229.00 | 229.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 229.00 | 230.50 | 226.50 | 229.00 | 229.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 226.50 | 230.50 | 226.50 | 229.00 | 229.00 | +0.22% | 1,826,003 | 0.23 |
| Sep 23, 2026 | 230.00 | 231.00 | 226.00 | 228.50 | 228.50 | +0.22% | 1,750,141 | 0.21 |
| Sep 22, 2026 | 233.00 | 234.00 | 228.00 | 228.00 | 228.00 | -0.87% | 2,773,016 | 0.32 |
| Sep 21, 2026 | 232.00 | 234.00 | 229.50 | 230.00 | 230.00 | +0.22% | 2,285,410 | 0.26 |
| Sep 18, 2026 | 229.50 | 231.00 | 225.00 | 229.50 | 229.50 | +2.00% | 3,307,861 | 0.36 |
| Sep 17, 2026 | 231.00 | 234.00 | 225.00 | 225.00 | 225.00 | -1.32% | 4,370,036 | 0.46 |
| Sep 16, 2026 | 224.50 | 228.00 | 221.00 | 228.00 | 228.00 | +3.17% | 2,718,739 | 0.29 |
| Sep 15, 2026 | 218.50 | 234.00 | 218.50 | 221.00 | 221.00 | +0.45% | 6,201,502 | 0.66 |
| Sep 14, 2026 | 216.00 | 223.00 | 214.00 | 220.00 | 220.00 | 0.00% | 2,105,262 | 0.22 |
| Sep 11, 2026 | 222.00 | 226.00 | 219.00 | 220.00 | 220.00 | -3.08% | 2,287,072 | 0.24 |
| Sep 10, 2026 | 223.00 | 227.50 | 218.50 | 227.00 | 227.00 | +0.22% | 5,262,279 | 0.54 |
| Sep 09, 2026 | 225.00 | 229.50 | 222.00 | 226.50 | 226.50 | +1.57% | 4,969,330 | 0.51 |
| Sep 08, 2026 | 230.50 | 232.00 | 222.00 | 223.00 | 223.00 | -4.09% | 4,123,139 | 0.42 |
| Sep 07, 2026 | 243.00 | 246.00 | 228.50 | 232.50 | 232.50 | -1.90% | 12,241,334 | 1.27 |
| Sep 04, 2026 | 227.50 | 237.00 | 227.50 | 237.00 | 237.00 | +9.98% | 15,374,517 | 1.63 |
| Sep 03, 2026 | 225.00 | 227.00 | 215.00 | 215.50 | 215.50 | -3.36% | 3,700,475 | 0.39 |
