Advertisement
Tai Shing Electronics Components Corporation (3426.TWO)
Taipei Exchange - Taipei Exchange Delayed Price. Currency in TWD
Follow
At close: 01:22PM CST
Advertisement
Time Period:
Nov 16, 2023 - Nov 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 15, 2024 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | - |
| Nov 14, 2024 | 47.90 | 49.70 | 47.85 | 48.35 | 48.35 | 11,000 |
| Nov 13, 2024 | 49.50 | 49.50 | 47.35 | 48.75 | 48.75 | 49,000 |
| Nov 12, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| Nov 11, 2024 | 49.00 | 50.50 | 49.00 | 50.00 | 50.00 | 15,000 |
| Nov 08, 2024 | 51.40 | 51.40 | 50.90 | 51.40 | 51.40 | 13,000 |
| Nov 07, 2024 | 52.10 | 52.30 | 51.20 | 51.20 | 51.20 | 11,000 |
| Nov 06, 2024 | 51.00 | 52.00 | 51.00 | 51.50 | 51.50 | 21,000 |
| Nov 05, 2024 | 51.00 | 51.00 | 50.70 | 51.00 | 51.00 | 7,000 |
| Nov 04, 2024 | 49.60 | 50.60 | 49.50 | 50.60 | 50.60 | 6,000 |
| Nov 01, 2024 | 50.20 | 50.80 | 50.00 | 50.00 | 50.00 | 6,000 |
| Oct 31, 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | - |
| Oct 30, 2024 | 48.80 | 49.10 | 48.80 | 49.10 | 49.10 | 3,000 |
| Oct 29, 2024 | 48.90 | 49.05 | 48.90 | 49.05 | 49.05 | 2,000 |
| Oct 28, 2024 | 50.70 | 50.70 | 49.80 | 49.85 | 49.85 | 26,000 |
| Oct 25, 2024 | 50.00 | 50.60 | 49.90 | 50.60 | 50.60 | 25,000 |
| Oct 24, 2024 | 50.50 | 50.90 | 50.20 | 50.60 | 50.60 | 11,000 |
| Oct 23, 2024 | 50.70 | 51.50 | 50.70 | 51.40 | 51.40 | 4,000 |
| Oct 22, 2024 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | 1,000 |
| Oct 21, 2024 | 50.20 | 51.70 | 49.10 | 51.70 | 51.70 | 15,000 |
| Oct 18, 2024 | 52.40 | 52.70 | 52.30 | 52.70 | 52.70 | 13,000 |
| Oct 17, 2024 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | 2,000 |
| Oct 16, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| Oct 15, 2024 | 52.30 | 53.00 | 52.30 | 53.00 | 53.00 | 5,000 |
| Oct 14, 2024 | 54.50 | 54.50 | 53.00 | 53.00 | 53.00 | 6,000 |
| Oct 11, 2024 | 54.00 | 55.00 | 52.70 | 53.00 | 53.00 | 44,000 |
| Oct 09, 2024 | 51.90 | 52.80 | 51.90 | 52.30 | 52.30 | 35,000 |
| Oct 08, 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | 12,000 |
| Oct 07, 2024 | 50.20 | 51.80 | 50.20 | 51.80 | 51.80 | 14,000 |
| Oct 04, 2024 | 50.20 | 50.90 | 49.60 | 50.90 | 50.90 | 16,000 |
| Oct 01, 2024 | 50.30 | 50.50 | 49.10 | 50.20 | 50.20 | 33,000 |
| Sep 30, 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | 4,000 |
| Sep 27, 2024 | 50.30 | 50.30 | 50.30 | 50.80 | 50.80 | 1,000 |
| Sep 26, 2024 | 51.00 | 51.00 | 50.00 | 50.30 | 50.30 | 40,000 |
| Sep 25, 2024 | 50.50 | 50.50 | 50.30 | 50.30 | 50.30 | 6,000 |
| Sep 24, 2024 | 50.30 | 50.50 | 50.30 | 50.30 | 50.30 | 13,000 |
| Sep 23, 2024 | 50.90 | 50.90 | 50.70 | 50.80 | 50.80 | 14,000 |
| Sep 20, 2024 | 51.30 | 51.40 | 50.70 | 50.70 | 50.70 | 11,000 |
| Sep 19, 2024 | 51.50 | 51.50 | 50.70 | 50.70 | 50.70 | 5,000 |
| Sep 18, 2024 | 51.30 | 51.50 | 50.90 | 50.90 | 50.90 | 5,000 |
| Sep 16, 2024 | 50.60 | 51.00 | 50.20 | 51.00 | 51.00 | 10,000 |
| Sep 13, 2024 | 51.50 | 51.50 | 50.50 | 50.70 | 50.70 | 19,000 |
| Sep 12, 2024 | 51.00 | 51.70 | 50.70 | 51.70 | 51.70 | 23,000 |
| Sep 11, 2024 | 50.40 | 50.70 | 50.00 | 50.40 | 50.40 | 17,000 |
| Sep 10, 2024 | 50.50 | 53.00 | 50.00 | 50.10 | 50.10 | 47,000 |
| Sep 09, 2024 | 50.00 | 50.60 | 48.40 | 49.05 | 49.05 | 44,000 |
| Sep 06, 2024 | 52.30 | 52.30 | 50.00 | 51.10 | 51.10 | 30,000 |
| Sep 05, 2024 | 51.60 | 51.90 | 51.20 | 51.30 | 51.30 | 36,000 |
| Sep 04, 2024 | 53.70 | 54.50 | 51.00 | 51.60 | 51.60 | 52,000 |
| Sep 03, 2024 | 57.00 | 57.00 | 54.60 | 54.70 | 54.70 | 117,000 |
| Sep 02, 2024 | 54.60 | 57.80 | 54.60 | 57.00 | 57.00 | 234,000 |
| Aug 30, 2024 | 51.50 | 54.50 | 51.50 | 54.50 | 54.50 | 80,000 |
| Aug 29, 2024 | 50.30 | 53.40 | 50.30 | 52.10 | 52.10 | 52,000 |
| Aug 28, 2024 | 52.10 | 52.40 | 51.00 | 51.70 | 51.70 | 13,000 |
| Aug 27, 2024 | 52.20 | 52.70 | 50.50 | 51.90 | 51.90 | 36,000 |
| Aug 26, 2024 | 51.80 | 53.20 | 51.50 | 52.20 | 52.20 | 32,000 |
| Aug 23, 2024 | 51.00 | 51.50 | 50.50 | 51.50 | 51.50 | 18,000 |
| Aug 22, 2024 | 50.50 | 51.50 | 50.50 | 51.30 | 51.30 | 32,000 |
| Aug 21, 2024 | 50.70 | 51.70 | 49.00 | 50.50 | 50.50 | 48,000 |
| Aug 20, 2024 | 52.20 | 53.30 | 51.10 | 51.10 | 51.10 | 97,000 |
| Aug 19, 2024 | 53.00 | 56.30 | 52.00 | 54.60 | 54.60 | 211,000 |
| Aug 16, 2024 | 47.80 | 52.80 | 47.80 | 52.80 | 52.80 | 226,000 |
| Aug 15, 2024 | 47.40 | 49.50 | 47.40 | 48.60 | 48.60 | 58,000 |
| Aug 14, 2024 | 45.15 | 48.00 | 45.00 | 48.00 | 48.00 | 63,000 |
| Aug 13, 2024 | 44.60 | 44.75 | 44.10 | 44.50 | 44.50 | 14,000 |
| Aug 12, 2024 | 43.80 | 43.85 | 43.50 | 43.80 | 43.80 | 27,000 |
| Aug 09, 2024 | 44.25 | 44.30 | 43.15 | 43.80 | 43.80 | 5,000 |
| Aug 08, 2024 | 42.95 | 44.30 | 42.60 | 44.30 | 44.30 | 14,000 |
| Aug 07, 2024 | 41.10 | 43.00 | 41.10 | 43.00 | 43.00 | 14,000 |
| Aug 06, 2024 | 41.20 | 41.20 | 40.00 | 41.00 | 41.00 | 17,000 |
| Aug 05, 2024 | 43.20 | 43.20 | 41.80 | 41.80 | 41.80 | 18,000 |
| Aug 02, 2024 | 43.10 | 43.70 | 43.00 | 43.70 | 43.70 | 17,000 |
| Aug 01, 2024 | 42.50 | 44.45 | 41.05 | 43.90 | 43.90 | 40,000 |
| Jul 31, 2024 | 44.05 | 44.45 | 44.05 | 44.10 | 44.10 | 20,000 |
| Jul 30, 2024 | 43.90 | 44.50 | 43.90 | 44.50 | 44.50 | 8,000 |
| Jul 29, 2024 | 43.80 | 44.00 | 43.80 | 43.90 | 43.90 | 12,000 |
| Jul 26, 2024 | 43.10 | 43.30 | 43.10 | 43.30 | 43.30 | 5,000 |
| Jul 23, 2024 | 42.80 | 43.85 | 42.70 | 43.80 | 43.80 | 9,000 |
| Jul 22, 2024 | 43.30 | 43.30 | 42.60 | 42.90 | 42.90 | 16,000 |
| Jul 19, 2024 | 44.10 | 44.10 | 43.00 | 43.00 | 43.00 | 29,000 |
| Jul 18, 2024 | 44.50 | 44.50 | 44.20 | 44.20 | 44.20 | 7,000 |
| Jul 17, 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | 10,000 |
| Jul 16, 2024 | 45.10 | 45.10 | 44.70 | 44.80 | 44.80 | 14,000 |
| Jul 15, 2024 | 44.60 | 45.10 | 44.60 | 45.10 | 45.10 | 11,000 |
| Jul 12, 2024 | 44.50 | 44.55 | 44.50 | 44.55 | 44.55 | 11,000 |
| Jul 11, 2024 | 44.50 | 44.80 | 44.50 | 44.50 | 44.50 | 26,000 |
| Jul 10, 2024 | 44.15 | 44.55 | 44.15 | 44.45 | 44.45 | 28,000 |
| Jul 09, 2024 | 43.40 | 44.00 | 43.20 | 44.00 | 44.00 | 36,000 |
| Jul 08, 2024 | 42.80 | 43.40 | 42.80 | 43.40 | 43.40 | 10,000 |
| Jul 05, 2024 | 43.35 | 43.40 | 43.35 | 43.40 | 43.40 | 5,000 |
| Jul 04, 2024 | 43.40 | 43.40 | 43.00 | 43.40 | 43.40 | 14,000 |
| Jul 03, 2024 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | 11,000 |
| Jul 02, 2024 | 42.60 | 42.90 | 42.60 | 42.90 | 42.90 | 4,000 |
| Jul 01, 2024 | 43.10 | 43.10 | 42.90 | 42.90 | 42.90 | 8,000 |
| Jun 28, 2024 | 42.00 | 42.60 | 42.00 | 42.60 | 42.60 | 10,000 |
| Jun 27, 2024 | 42.15 | 42.20 | 42.00 | 42.00 | 42.00 | 23,000 |
| Jun 26, 2024 | 42.10 | 42.50 | 42.00 | 42.50 | 42.50 | 14,000 |
| Jun 25, 2024 | 42.70 | 42.70 | 42.35 | 42.50 | 42.50 | 5,000 |
| Jun 24, 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 1,000 |
| Jun 21, 2024 | 42.60 | 42.60 | 42.00 | 42.30 | 42.30 | 11,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.