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 Sep 24, 2026: 6,647 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$255.00+47.9% over one year
20052010201520202025
NT$335.46
All time high, 2026
NT$354.99
52 week high, NT$142.09 low
6,647
Daily sessions since 2000

Last updated Sep 24, 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$255.00 on Sep 24, 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 +47.9% over the year to Sep 24, 2026 and +73.5% over five years.
  • Over ten years 2428 returned +495%, +19.5% a year compounded.
  • 2428's deepest drawdown was -82.3% from Mar 9, 2000 to Dec 27, 2000.
  • DataCedar holds 6,647 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 Sep 24, 2026NT$2.58NT$12.41NT$59.80NT$288.09200020052010201520202025
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 Sep 24, 2026, on adjusted closes.

PeriodReturn
1 month+4.2%
3 months-14.1%
6 months+69.6%
Year to date+51.8%
1 year+47.9%
3 years+90.7%
5 years+73.5%
10 years+495.2%
Since Jan 4, 2000+7,035%
Compound annual growth, 26.7 years+17.3%

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
-82.3% from Mar 9, 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
52.4%
Sessions closing higher, 1 year
51%
Growth of 1 since 2000
71.3×
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 Sep 24, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$170.90NT$354.99NT$142.09NT$255.00+49.6%267M178
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%105.6M246
2021NT$130.90NT$210.25NT$115.35NT$132.27+1.1%216.4M243
2020NT$77.31NT$134.58NT$46.78NT$130.90+70.5%239.2M245
2019NT$56.96NT$78.65NT$53.36NT$76.76+35.1%91.7M241
2018NT$60.61NT$71.16NT$44.34NT$56.81-5.9%134.7M245
2017NT$44.32NT$75.72NT$43.76NT$60.40+37.6%287.2M243
2016NT$35.82NT$45.72NT$30.34NT$43.90+22.6%205.8M244
2015NT$28.88NT$37.43NT$22.35NT$35.82+24.1%96.6M246
2014NT$24.17NT$33.29NT$23.68NT$28.88+20.4%138.4M248
2013NT$16.51NT$24.86NT$15.91NT$23.98+46.8%118.8M244
2012NT$14.27NT$18.12NT$13.70NT$16.34+14.5%101.4M248
2011NT$23.43NT$26.53NT$12.75NT$14.27-39.0%145.3M247
2010NT$29.87NT$30.16NT$20.57NT$23.38-21.7%207.6M250
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%11.2B244
2006NT$8.59NT$11.16NT$7.20NT$10.13+14.3%7.4B248
2005NT$5.64NT$9.22NT$5.27NT$8.87+56.3%14.9B260
2004NT$7.83NT$8.02NT$5.07NT$5.67-27.5%311M262
2003NT$5.31NT$8.30NT$4.66NT$7.83+47.4%224.5M261
2002NT$5.81NT$6.99NT$4.15NT$5.31-8.6%68.8B261
2001NT$2.57NT$7.05NT$2.57NT$5.81+126.3%44.9B261
2000NT$3.66NT$13.87NT$2.37NT$2.57n/a9.4B259

2428 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$255.00+1.2%
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%
November 2025NT$184.570.0%
October 2025NT$184.57+10.5%

About the 2428 data

Daily bars. 6,647 sessions from Jan 4, 2000 to Sep 24, 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 Sep 29, 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/2428/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