Tai Shing Electronics Components Corporation (3426.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 12:35PM CST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 44.90 | 45.40 | 44.40 | 44.40 | 44.40 | 9,289 |
| 03 May 2024 | 44.90 | 45.20 | 44.90 | 45.20 | 45.20 | 18,000 |
| 02 May 2024 | 44.60 | 44.80 | 44.60 | 44.80 | 44.80 | 5,000 |
| 30 Apr 2024 | 44.50 | 44.55 | 44.50 | 44.50 | 44.50 | 7,000 |
| 29 Apr 2024 | 43.70 | 44.60 | 43.70 | 44.50 | 44.50 | 20,000 |
| 26 Apr 2024 | 43.55 | 44.20 | 43.55 | 44.15 | 44.15 | 11,000 |
| 25 Apr 2024 | 44.50 | 44.50 | 43.45 | 43.55 | 43.55 | 25,000 |
| 24 Apr 2024 | 44.20 | 44.55 | 44.05 | 44.55 | 44.55 | 18,000 |
| 23 Apr 2024 | 43.60 | 44.55 | 43.60 | 44.55 | 44.55 | 11,000 |
| 22 Apr 2024 | 44.30 | 44.30 | 43.60 | 43.60 | 43.60 | 12,000 |
| 19 Apr 2024 | 43.80 | 44.00 | 42.95 | 43.60 | 43.60 | 15,000 |
| 18 Apr 2024 | 43.65 | 43.80 | 43.65 | 43.80 | 43.80 | 3,000 |
| 17 Apr 2024 | 43.90 | 44.15 | 43.80 | 44.15 | 44.15 | 20,000 |
| 16 Apr 2024 | 44.45 | 45.00 | 43.20 | 43.55 | 43.55 | 64,000 |
| 15 Apr 2024 | 44.25 | 46.00 | 44.25 | 45.00 | 45.00 | 52,000 |
| 12 Apr 2024 | 43.60 | 46.30 | 43.55 | 46.30 | 46.30 | 63,000 |
| 11 Apr 2024 | 42.60 | 43.45 | 42.30 | 43.45 | 43.45 | 16,000 |
| 10 Apr 2024 | 41.60 | 42.95 | 41.60 | 42.60 | 42.60 | 58,000 |
| 09 Apr 2024 | 41.55 | 41.55 | 41.25 | 41.35 | 41.35 | 4,000 |
| 08 Apr 2024 | 41.25 | 41.40 | 41.20 | 41.30 | 41.30 | 5,000 |
| 03 Apr 2024 | 41.15 | 41.25 | 41.10 | 41.25 | 41.25 | 4,000 |
| 02 Apr 2024 | 41.15 | 41.30 | 41.10 | 41.25 | 41.25 | 8,000 |
| 01 Apr 2024 | 41.00 | 41.30 | 41.00 | 41.30 | 41.30 | 14,000 |
| 29 Mar 2024 | 40.65 | 41.00 | 40.65 | 41.00 | 41.00 | 4,000 |
| 28 Mar 2024 | 40.50 | 40.90 | 40.30 | 40.90 | 40.90 | 10,000 |
| 27 Mar 2024 | 41.00 | 41.00 | 40.50 | 40.90 | 40.90 | 16,000 |
| 26 Mar 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | - |
| 25 Mar 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | - |
| 22 Mar 2024 | 41.70 | 41.90 | 41.25 | 41.30 | 41.30 | 31,000 |
| 21 Mar 2024 | 41.75 | 41.75 | 41.70 | 41.75 | 41.75 | 19,000 |
| 20 Mar 2024 | 41.50 | 42.95 | 41.50 | 41.75 | 41.75 | 83,000 |
| 19 Mar 2024 | 40.30 | 41.50 | 40.30 | 41.30 | 41.30 | 51,000 |
| 18 Mar 2024 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | - |
| 15 Mar 2024 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | 7,000 |
| 14 Mar 2024 | 40.65 | 40.70 | 40.60 | 40.70 | 40.70 | 12,000 |
| 13 Mar 2024 | 40.35 | 40.70 | 40.20 | 40.70 | 40.70 | 15,000 |
| 12 Mar 2024 | 40.60 | 40.65 | 40.50 | 40.60 | 40.60 | 21,000 |
| 11 Mar 2024 | 40.90 | 40.90 | 40.40 | 40.40 | 40.40 | 7,000 |
| 08 Mar 2024 | 40.35 | 40.60 | 40.35 | 40.60 | 40.60 | 2,000 |
| 07 Mar 2024 | 40.60 | 40.60 | 40.10 | 40.50 | 40.50 | 13,000 |
| 06 Mar 2024 | 39.75 | 41.10 | 39.55 | 41.10 | 41.10 | 14,000 |
| 05 Mar 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | 4,000 |
| 04 Mar 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
| 01 Mar 2024 | 39.80 | 39.80 | 39.50 | 39.50 | 39.50 | 4,000 |
| 29 Feb 2024 | 39.65 | 39.80 | 39.60 | 39.80 | 39.80 | 4,000 |
| 27 Feb 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 1,000 |
| 26 Feb 2024 | 40.20 | 40.20 | 40.00 | 40.00 | 40.00 | 5,000 |
| 23 Feb 2024 | 39.20 | 41.35 | 39.20 | 40.20 | 40.20 | 13,000 |
| 22 Feb 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 1,000 |
| 21 Feb 2024 | 39.50 | 39.50 | 39.10 | 39.10 | 39.10 | 3,000 |
| 20 Feb 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - |
| 19 Feb 2024 | 38.80 | 39.20 | 38.80 | 39.20 | 39.20 | 6,000 |
| 16 Feb 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 1,000 |
| 15 Feb 2024 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | - |
| 05 Feb 2024 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | 1,000 |
| 02 Feb 2024 | 39.10 | 39.10 | 39.00 | 39.00 | 39.00 | 2,000 |
| 01 Feb 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| 31 Jan 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 1,000 |
| 30 Jan 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 6,000 |
| 29 Jan 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 4,000 |
| 26 Jan 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| 25 Jan 2024 | 39.00 | 39.10 | 39.00 | 39.00 | 39.00 | 4,000 |
| 24 Jan 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 1,000 |
| 23 Jan 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| 22 Jan 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 1,000 |
| 19 Jan 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| 18 Jan 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| 17 Jan 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 1,000 |
| 16 Jan 2024 | 39.10 | 39.20 | 39.00 | 39.00 | 39.00 | 8,000 |
| 15 Jan 2024 | 39.60 | 39.80 | 39.60 | 39.80 | 39.80 | 3,000 |
| 12 Jan 2024 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | 3,000 |
| 11 Jan 2024 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | - |
| 10 Jan 2024 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | - |
| 09 Jan 2024 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | - |
| 08 Jan 2024 | 39.00 | 40.55 | 39.00 | 40.55 | 40.55 | 5,000 |
| 05 Jan 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | - |
| 04 Jan 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | - |
| 03 Jan 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | 1,000 |
| 02 Jan 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
| 29 Dec 2023 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | 1,000 |
| 28 Dec 2023 | 39.50 | 40.00 | 39.00 | 40.00 | 40.00 | 13,000 |
| 27 Dec 2023 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 1,000 |
| 26 Dec 2023 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 2,000 |
| 25 Dec 2023 | 40.40 | 40.50 | 40.40 | 40.50 | 40.50 | 6,000 |
| 22 Dec 2023 | 41.00 | 41.00 | 40.80 | 40.80 | 40.80 | 3,000 |
| 21 Dec 2023 | 40.00 | 41.50 | 40.00 | 41.50 | 41.50 | 30,000 |
| 20 Dec 2023 | 40.00 | 40.60 | 40.00 | 40.10 | 40.10 | 6,000 |
| 19 Dec 2023 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 4,000 |
| 18 Dec 2023 | 40.65 | 40.65 | 40.20 | 40.20 | 40.20 | 9,000 |
| 15 Dec 2023 | 40.10 | 40.85 | 40.10 | 40.65 | 40.65 | 15,000 |
| 14 Dec 2023 | 40.05 | 40.15 | 39.90 | 40.00 | 40.00 | 13,000 |
| 13 Dec 2023 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 4,000 |
| 12 Dec 2023 | 39.40 | 39.60 | 39.40 | 39.60 | 39.60 | 5,000 |
| 11 Dec 2023 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 2,000 |
| 08 Dec 2023 | 40.35 | 40.35 | 39.40 | 39.40 | 39.40 | 2,000 |
| 07 Dec 2023 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | 1,000 |
| 06 Dec 2023 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - |
| 05 Dec 2023 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - |
| 04 Dec 2023 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 2,000 |
| 01 Dec 2023 | 40.10 | 41.00 | 40.10 | 40.50 | 40.50 | 46,000 |
| *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.