Thinking Electronic Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 166.00 | 167.00 | 163.00 | 163.00 | 163.00 | 247,191 |
| 2024-08-01 | 168.00 | 169.00 | 167.00 | 169.00 | 169.00 | 143,795 |
| 2024-07-31 | 163.00 | 166.50 | 163.00 | 165.00 | 165.00 | 218,676 |
| 2024-07-30 | 161.00 | 164.00 | 159.00 | 163.00 | 163.00 | 173,859 |
| 2024-07-29 | 167.00 | 167.50 | 161.50 | 161.50 | 161.50 | 329,768 |
| 2024-07-26 | 168.00 | 168.00 | 164.00 | 166.50 | 166.50 | 235,680 |
| 2024-07-23 | 170.00 | 172.50 | 168.00 | 170.50 | 170.50 | 235,188 |
| 2024-07-22 | 172.00 | 174.50 | 166.50 | 169.50 | 169.50 | 483,225 |
| 2024-07-19 | 178.50 | 178.50 | 173.00 | 173.50 | 173.50 | 475,706 |
| 2024-07-18 | 180.00 | 181.00 | 177.00 | 178.50 | 178.50 | 481,764 |
| 2024-07-17 | 187.50 | 187.50 | 182.50 | 182.50 | 182.50 | 410,960 |
| 2024-07-16 | 184.50 | 189.00 | 184.00 | 185.00 | 185.00 | 1,006,257 |
| 2024-07-15 | 185.50 | 185.50 | 180.50 | 181.50 | 181.50 | 314,570 |
| 2024-07-12 | 185.00 | 188.00 | 184.00 | 184.00 | 184.00 | 764,282 |
| 2024-07-11 | 184.00 | 186.00 | 182.50 | 184.50 | 184.50 | 704,254 |
| 2024-07-10 | 182.00 | 183.50 | 181.00 | 183.00 | 183.00 | 259,831 |
| 2024-07-09 | 182.50 | 184.00 | 179.50 | 181.00 | 181.00 | 546,267 |
| 2024-07-08 | 186.00 | 189.00 | 182.50 | 182.50 | 182.50 | 1,695,544 |
| 2024-07-05 | 179.50 | 182.50 | 179.50 | 180.50 | 180.50 | 376,733 |
| 2024-07-04 | 181.00 | 181.50 | 178.50 | 179.50 | 179.50 | 318,203 |
| 2024-07-03 | 179.00 | 181.50 | 178.50 | 179.50 | 179.50 | 453,146 |
| 2024-07-02 | 177.00 | 178.50 | 176.00 | 177.50 | 177.50 | 176,092 |
| 2024-07-01 | 178.00 | 179.00 | 177.00 | 177.00 | 177.00 | 190,659 |
| 2024-06-28 | 177.50 | 180.50 | 177.50 | 178.00 | 178.00 | 316,390 |
| 2024-06-27 | 180.00 | 180.50 | 177.00 | 177.00 | 177.00 | 307,125 |
| 2024-06-26 | 178.50 | 182.00 | 178.50 | 180.00 | 180.00 | 380,651 |
| 2024-06-25 | 181.50 | 183.00 | 176.00 | 179.00 | 179.00 | 661,134 |
| 2024-06-24 | 185.50 | 186.50 | 181.00 | 181.50 | 181.50 | 762,743 |
| 2024-06-21 | 184.00 | 187.50 | 183.50 | 187.00 | 187.00 | 830,755 |
| 2024-06-20 | 184.00 | 186.00 | 183.00 | 185.50 | 185.50 | 802,346 |
| 2024-06-19 | 182.50 | 186.00 | 182.50 | 183.50 | 183.50 | 1,325,899 |
| 2024-06-18 | 183.00 | 184.00 | 181.00 | 183.00 | 183.00 | 874,933 |
| 2024-06-17 | 177.50 | 185.00 | 175.00 | 183.00 | 183.00 | 2,659,808 |
| 2024-06-14 | 171.50 | 176.00 | 170.50 | 176.00 | 176.00 | 981,554 |
| 2024-06-13 | 167.50 | 171.00 | 167.50 | 170.50 | 170.50 | 335,198 |
| 2024-06-12 | 167.00 | 167.50 | 166.50 | 167.00 | 167.00 | 113,329 |
| 2024-06-11 | 169.50 | 169.50 | 166.50 | 167.00 | 167.00 | 160,349 |
| 2024-06-07 | 168.50 | 169.50 | 168.50 | 168.50 | 168.50 | 103,288 |
| 2024-06-06 | 170.00 | 170.00 | 167.50 | 167.50 | 167.50 | 156,934 |
| 2024-06-05 | 170.50 | 170.50 | 167.00 | 167.50 | 167.50 | 168,073 |
| 2024-06-04 | 170.00 | 171.50 | 168.50 | 168.50 | 168.50 | 204,409 |
| 2024-06-03 | 170.00 | 171.50 | 168.50 | 169.50 | 169.50 | 216,585 |
| 2024-05-31 | 169.50 | 171.50 | 168.50 | 169.50 | 169.50 | 190,622 |
| 2024-05-30 | 172.00 | 172.00 | 168.50 | 169.00 | 169.00 | 206,267 |
| 2024-05-29 | 171.00 | 172.50 | 170.50 | 170.50 | 170.50 | 299,258 |
| 2024-05-28 | 172.00 | 173.00 | 171.00 | 171.00 | 171.00 | 356,582 |
| 2024-05-27 | 169.00 | 173.00 | 169.00 | 171.00 | 171.00 | 887,694 |
| 2024-05-24 | 164.00 | 170.00 | 163.00 | 167.00 | 167.00 | 686,443 |
| 2024-05-23 | 166.00 | 166.00 | 164.00 | 164.50 | 164.50 | 311,727 |
| 2024-05-22 | 166.50 | 168.00 | 166.50 | 167.00 | 167.00 | 139,306 |
| 2024-05-21 | 163.50 | 166.50 | 163.50 | 165.50 | 165.50 | 227,078 |
| 2024-05-20 | 167.00 | 167.00 | 164.00 | 164.50 | 164.50 | 139,632 |
| 2024-05-17 | 167.50 | 167.50 | 164.50 | 165.50 | 165.50 | 183,655 |
| 2024-05-16 | 168.00 | 170.00 | 161.50 | 167.00 | 167.00 | 548,160 |
| 2024-05-15 | 168.50 | 168.50 | 166.00 | 166.50 | 166.50 | 300,580 |
| 2024-05-14 | 167.00 | 169.00 | 166.50 | 167.00 | 167.00 | 205,806 |
| 2024-05-13 | 171.00 | 171.00 | 166.50 | 167.00 | 167.00 | 316,746 |
| 2024-05-10 | 171.50 | 171.50 | 169.00 | 170.50 | 170.50 | 452,813 |
| 2024-05-09 | 174.00 | 175.00 | 171.00 | 171.50 | 171.50 | 911,709 |
| 2024-05-08 | 166.50 | 175.00 | 166.50 | 175.00 | 175.00 | 2,686,019 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-08-24 | 6.3000 TWD |
| 2021-08-26 | 5.5000 TWD |
| 2020-08-27 | 4.2000 TWD |
| 2019-08-27 | 3.8000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.