TWSE · 2428 · stock

Thinking Electronic Industrial Co., Ltd. (2428) stock price history

Every TWSE trading session of Thinking Electronic Industrial Co., Ltd. from Jan 4, 2000 to Nov 13, 2026: 6,558 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 2428 data, free keyYear by year table

2428 adjusted close, 2000 to 2026

2428Thinking Electronic Industrial Co., Ltd.
NT$180.00-4.0% over one year
20052010201520202025
NT$335.46
All time high, 2026
NT$354.99
52 week high, NT$142.09 low
6,558
Daily sessions since 2000

Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

2428 key facts

  • Thinking Electronic Industrial Co., Ltd. (2428) closed at NT$180.00 on Nov 13, 2026 on TWSE.
  • 2428's all time high close is NT$335.46, set on Jul 6, 2026; its all time low close is NT$2.41 on Dec 27, 2000.
  • 2428's 52 week range is NT$142.09 to NT$354.99.
  • 2428 returned -4.0% over the year to Nov 13, 2026 and +29.1% over five years.
  • Over ten years 2428 returned +338%, +15.9% a year compounded.
  • 2428's deepest drawdown was -81.9% from Mar 10, 2000 to Dec 27, 2000.
  • DataCedar holds 6,558 daily sessions of 2428 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

2428 price chart, 2000 to 2026

2428 adjusted close, Jan 4, 2000 to Nov 13, 2026NT$2.74NT$13.16NT$63.11NT$302.74200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

2428 returns

Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.

PeriodReturn
1 month-32.3%
3 months-29.0%
6 months-9.2%
Year to date+7.2%
1 year-4.0%
3 years+39.4%
5 years+29.1%
10 years+338.4%
Since Jan 4, 2000+4,936%
Compound annual growth, 26.9 years+15.7%

2428 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
NT$335.46 on Jul 6, 2026
All time low close
NT$2.41 on Dec 27, 2000
52 week high
NT$354.99 on Jul 6, 2026
52 week low
NT$142.09 on Apr 7, 2026
Deepest drawdown
-81.9% from Mar 10, 2000 to Dec 27, 2000, recovered Mar 16, 2007
Best single session
+16.4% on Dec 23, 2005
Worst single session
-13.8% on Sep 13, 2000
Volatility, 1 year annualised
53.7%
Sessions closing higher, 1 year
48%
Growth of 1 since 2000
50.4×
Best calendar year
2009, +413%
Worst calendar year
2008, -54%

2428 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Nov 13, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$170.90NT$354.99NT$142.09NT$180.00+5.6%296.6M207
2025NT$141.62NT$208.01NT$102.23NT$170.41+19.9%200M242
2024NT$153.73NT$171.92NT$125.07NT$142.09-7.0%94.6M242
2023NT$108.94NT$160.33NT$106.30NT$152.82+40.3%176.6M239
2022NT$132.69NT$136.05NT$87.85NT$108.94-17.6%105.1M245
2021NT$130.90NT$210.25NT$115.35NT$132.27+1.1%216.4M243
2020NT$77.31NT$134.58NT$46.78NT$130.90+70.5%238.7M244
2019NT$56.96NT$78.65NT$55.38NT$76.76+35.1%91M237
2018NT$60.61NT$71.16NT$44.34NT$56.81-5.9%131.3M234
2017NT$44.32NT$75.72NT$43.76NT$60.40+37.6%280.6M240
2016NT$35.82NT$45.72NT$30.34NT$43.90+22.6%205.8M244
2015NT$28.88NT$37.43NT$22.35NT$35.82+24.1%94.2M238
2014NT$24.17NT$33.29NT$23.68NT$28.88+20.4%137.8M244
2013NT$16.51NT$24.86NT$15.91NT$23.98+46.8%118.4M243
2012NT$14.27NT$18.12NT$13.70NT$16.34+14.5%98.5M239
2011NT$23.43NT$26.53NT$12.75NT$14.27-38.4%140.5M237
2010NT$29.87NT$30.16NT$20.57NT$23.18-22.4%207M247
2009NT$5.83NT$30.59NT$5.13NT$29.87+412.5%510.9M249
2008NT$12.81NT$12.83NT$4.92NT$5.83-54.4%761.5M251
2007NT$10.23NT$20.26NT$9.08NT$12.79+26.2%11.2B243
2006NT$8.59NT$11.16NT$7.20NT$10.13+14.3%7.4B247
2005NT$5.64NT$9.22NT$5.27NT$8.87+56.3%14.9B260
2004NT$7.86NT$8.02NT$5.07NT$5.67-27.5%305.7M256
2003NT$5.31NT$8.30NT$4.66NT$7.83+47.4%214.5M252
2002NT$5.81NT$6.99NT$4.15NT$5.31-8.6%68.8B258
2001NT$2.57NT$7.05NT$2.57NT$5.81+126.3%44.9B257
2000NT$3.66NT$13.87NT$2.37NT$2.57n/a9.1B220

2428 monthly closes, last 12 months

MonthMonth end closeChange
November 2026NT$180.00-20.5%
October 2026NT$226.50-9.9%
September 2026NT$251.50-0.2%
August 2026NT$252.00+18.1%
July 2026NT$213.38-30.6%
June 2026NT$307.63+7.9%
May 2026NT$285.16+67.8%
April 2026NT$169.93+16.4%
March 2026NT$146.00-21.1%
February 2026NT$185.06+13.5%
January 2026NT$163.09-4.3%
December 2025NT$170.41-7.7%

About the 2428 data

Daily bars. 6,558 sessions from Jan 4, 2000 to Nov 13, 2026, one row per TWSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Nov 4, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TWSE trading days; minute timestamps are UTC. Prices are in TWD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/twse%3A2428/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 2424 Lung Hwa Electronics Co., Ltd.
  • 2425 Chaintech Technology Corporation
  • 2426 Tyntek Corporation
  • 2427 Mercuries Data Systems Ltd.
  • 2429 Abonmax Co., Ltd
  • 2430 Tsann Kuen Enterprise Co.,Ltd
  • 2431 Lien Chang Electronic Enterprise Co., Ltd
  • 2432 Acer Gadget Inc.

Common questions

2428 share price history

Start with any symbol.

Start free