Thinking Electronic Industrial Co., Ltd. (2428.TW) TAI
150.00
-5.5(-3.54%)
Currency In TWD
- General
- Statistics
- Historical Data
- Profile
- Financials
150.00
-5.5(-3.54%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 156 | 150 | 150 | 156 | 149.5 | 454,630 |
| April 01, 2026 | 153.5 | 155.5 | 155.5 | 156.5 | 153 | 226,452 |
| March 31, 2026 | 153.5 | 149.5 | 149.5 | 154.5 | 148.5 | 457,149 |
| March 30, 2026 | 153.5 | 153.5 | 153.5 | 154.5 | 152 | 260,926 |
| March 27, 2026 | 154 | 157.5 | 157.5 | 157.5 | 154 | 164,802 |
| March 26, 2026 | 159 | 157.5 | 157.5 | 160.5 | 157 | 194,609 |
| March 25, 2026 | 157.5 | 158 | 158 | 159.5 | 157.5 | 273,597 |
| March 24, 2026 | 157.5 | 154 | 154 | 157.5 | 151 | 466,344 |
| March 23, 2026 | 156 | 154.5 | 154.5 | 157 | 154 | 467,549 |
| March 20, 2026 | 162.5 | 161 | 161 | 165 | 160.5 | 280,733 |
| March 19, 2026 | 164 | 162 | 162 | 165 | 162 | 355,830 |
| March 18, 2026 | 166.5 | 165 | 165 | 168 | 163.5 | 554,675 |
| March 17, 2026 | 160.5 | 164.5 | 164.5 | 165.5 | 160 | 750,415 |
| March 16, 2026 | 160 | 160 | 160 | 161.5 | 157.5 | 320,027 |
| March 13, 2026 | 156 | 160 | 160 | 161 | 155 | 487,880 |
| March 12, 2026 | 161 | 158 | 158 | 162.5 | 157 | 597,406 |
| March 11, 2026 | 164 | 161.5 | 161.5 | 164.5 | 160.5 | 1.28M |
| March 10, 2026 | 162.5 | 165.5 | 165.5 | 168 | 160 | 404,162 |
| March 09, 2026 | 159 | 157.5 | 157.5 | 160.5 | 154.5 | 961,414 |
| March 06, 2026 | 175 | 171 | 171 | 177 | 170.5 | 446,703 |
| March 05, 2026 | 174 | 174.5 | 174.5 | 176 | 172 | 516,332 |
| March 04, 2026 | 178 | 168.5 | 168.5 | 179 | 168 | 2,000 |
| March 03, 2026 | 188.5 | 179 | 179 | 189 | 179 | 707,223 |
| March 02, 2026 | 182 | 187.5 | 187.5 | 188.5 | 181.5 | 559,119 |
| February 26, 2026 | 191 | 189.5 | 189.5 | 191.5 | 186.5 | 903,217 |
| February 25, 2026 | 189 | 189.5 | 189.5 | 190.5 | 185.5 | 1.4M |
| February 24, 2026 | 179 | 187 | 187 | 187.5 | 179 | 1.75M |
| February 23, 2026 | 176 | 180 | 180 | 181 | 175.5 | 1.03M |
| February 11, 2026 | 173 | 173.5 | 0 | 174 | 170.5 | 347,154 |
| February 10, 2026 | 173 | 172 | 0 | 174.5 | 169.5 | 352,558 |
| February 09, 2026 | 169.5 | 168.5 | 0 | 170 | 167.5 | 189,548 |
| February 06, 2026 | 167.5 | 167 | 0 | 168 | 163 | 370,348 |
| February 05, 2026 | 170 | 169 | 0 | 171.5 | 168 | 262,778 |
| February 04, 2026 | 168 | 171 | 0 | 171 | 167.5 | 207,206 |
| February 03, 2026 | 167 | 169.5 | 0 | 170.5 | 164.5 | 404,351 |
| February 02, 2026 | 166 | 163.5 | 0 | 166 | 162 | 456,315 |
| January 30, 2026 | 170.5 | 167 | 0 | 171 | 165.5 | 608,511 |
| January 29, 2026 | 174 | 171 | 0 | 174 | 169 | 672,451 |
| January 28, 2026 | 176.5 | 173.5 | 0 | 178 | 173 | 396,343 |
| January 27, 2026 | 174 | 175 | 0 | 176 | 173.5 | 305,383 |
| January 26, 2026 | 177 | 174 | 0 | 177 | 172.5 | 619,153 |
| January 23, 2026 | 180 | 177 | 0 | 183 | 176 | 666,816 |
| January 22, 2026 | 173.5 | 178 | 0 | 181 | 173.5 | 1.06M |
| January 21, 2026 | 175 | 171 | 0 | 176 | 171 | 661,437 |
| January 20, 2026 | 180 | 176 | 0 | 180 | 175.5 | 623,127 |
| January 19, 2026 | 178.5 | 180 | 0 | 181.5 | 176.5 | 910,257 |
| January 16, 2026 | 179.5 | 178 | 0 | 180 | 174.5 | 590,331 |
| January 15, 2026 | 179.5 | 177.5 | 0 | 181.5 | 177.5 | 820,791 |
| January 14, 2026 | 177 | 178.5 | 0 | 181.5 | 177 | 1.29M |
| January 13, 2026 | 175 | 175.5 | 0 | 176 | 171.5 | 550,155 |
| January 12, 2026 | 174.5 | 174 | 0 | 178.5 | 173 | 566,070 |
| January 09, 2026 | 171 | 172 | 0 | 173 | 168.5 | 445,828 |
| January 08, 2026 | 177 | 171 | 0 | 177 | 170 | 822,730 |
| January 07, 2026 | 179.5 | 177 | 0 | 181 | 177 | 468,547 |
| January 06, 2026 | 178 | 178.5 | 0 | 181 | 177.5 | 517,268 |
| January 05, 2026 | 183 | 177 | 0 | 183.5 | 175.5 | 934,059 |
| January 02, 2026 | 175 | 181 | 0 | 183 | 175 | 1M |
| December 31, 2025 | 172 | 174.5 | 0 | 175.5 | 171 | 379,834 |
| December 30, 2025 | 172 | 172 | 0 | 172.5 | 170.5 | 251,347 |
| December 29, 2025 | 172 | 172 | 0 | 174 | 171 | 303,321 |