Thinking Electronic Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 163.00 | 167.00 | 159.50 | 164.00 | 164.00 | 856,152 |
| 2024-05-06 | 159.50 | 161.00 | 158.00 | 160.00 | 160.00 | 189,630 |
| 2024-05-03 | 157.50 | 160.50 | 156.50 | 157.00 | 157.00 | 338,375 |
| 2024-05-02 | 158.50 | 158.50 | 155.50 | 157.00 | 157.00 | 71,043 |
| 2024-04-30 | 160.00 | 160.00 | 157.00 | 157.50 | 157.50 | 84,284 |
| 2024-04-29 | 157.00 | 159.50 | 156.50 | 159.50 | 159.50 | 206,619 |
| 2024-04-26 | 157.00 | 160.00 | 156.50 | 156.50 | 156.50 | 160,241 |
| 2024-04-25 | 156.50 | 157.50 | 155.00 | 156.00 | 156.00 | 227,959 |
| 2024-04-24 | 155.00 | 157.50 | 154.50 | 156.50 | 156.50 | 321,162 |
| 2024-04-23 | 154.50 | 156.50 | 152.00 | 152.00 | 152.00 | 259,302 |
| 2024-04-22 | 156.50 | 156.50 | 152.00 | 153.50 | 153.50 | 402,711 |
| 2024-04-19 | 160.50 | 160.50 | 151.00 | 154.50 | 154.50 | 463,530 |
| 2024-04-18 | 160.50 | 161.00 | 158.50 | 159.50 | 159.50 | 196,728 |
| 2024-04-17 | 156.50 | 160.50 | 156.50 | 159.00 | 159.00 | 185,884 |
| 2024-04-16 | 163.50 | 163.50 | 157.00 | 158.50 | 158.50 | 576,697 |
| 2024-04-15 | 166.00 | 166.00 | 163.00 | 163.50 | 163.50 | 433,984 |
| 2024-04-12 | 165.50 | 169.00 | 165.50 | 167.00 | 167.00 | 335,498 |
| 2024-04-11 | 168.00 | 168.00 | 164.50 | 165.50 | 165.50 | 452,547 |
| 2024-04-10 | 169.00 | 171.00 | 168.00 | 168.00 | 168.00 | 333,425 |
| 2024-04-09 | 171.00 | 174.00 | 170.00 | 170.00 | 170.00 | 422,195 |
| 2024-04-08 | 169.00 | 172.00 | 168.50 | 171.00 | 171.00 | 381,692 |
| 2024-04-03 | 168.00 | 169.00 | 166.50 | 169.00 | 169.00 | 150,507 |
| 2024-04-02 | 169.50 | 169.50 | 167.00 | 168.00 | 168.00 | 343,888 |
| 2024-04-01 | 168.00 | 173.00 | 167.00 | 169.50 | 169.50 | 520,936 |
| 2024-03-29 | 167.00 | 168.00 | 165.50 | 167.00 | 167.00 | 220,654 |
| 2024-03-28 | 168.50 | 169.00 | 166.00 | 166.00 | 166.00 | 354,750 |
| 2024-03-27 | 169.50 | 171.50 | 168.00 | 168.50 | 168.50 | 327,262 |
| 2024-03-26 | 173.50 | 177.00 | 168.50 | 169.50 | 169.50 | 719,752 |
| 2024-03-25 | 174.50 | 175.00 | 170.50 | 173.50 | 173.50 | 625,560 |
| 2024-03-22 | 170.50 | 175.00 | 167.50 | 173.50 | 173.50 | 749,329 |
| 2024-03-21 | 166.50 | 171.50 | 166.00 | 170.50 | 170.50 | 626,099 |
| 2024-03-20 | 165.00 | 167.00 | 165.00 | 165.50 | 165.50 | 269,888 |
| 2024-03-19 | 167.00 | 168.50 | 165.00 | 165.00 | 165.00 | 246,831 |
| 2024-03-18 | 165.00 | 167.50 | 164.50 | 167.00 | 167.00 | 204,614 |
| 2024-03-15 | 165.00 | 166.50 | 163.50 | 164.00 | 164.00 | 279,373 |
| 2024-03-14 | 164.00 | 169.00 | 162.00 | 165.50 | 165.50 | 726,114 |
| 2024-03-13 | 168.00 | 169.00 | 164.00 | 164.00 | 164.00 | 542,849 |
| 2024-03-12 | 168.00 | 169.00 | 167.00 | 168.00 | 168.00 | 326,885 |
| 2024-03-11 | 169.00 | 172.00 | 166.50 | 167.00 | 167.00 | 561,642 |
| 2024-03-08 | 173.50 | 175.00 | 169.00 | 171.00 | 171.00 | 944,815 |
| 2024-03-07 | 178.00 | 178.50 | 172.50 | 173.50 | 173.50 | 952,807 |
| 2024-03-06 | 177.00 | 181.00 | 176.50 | 177.00 | 177.00 | 1,726,257 |
| 2024-03-05 | 177.00 | 177.50 | 173.50 | 177.00 | 177.00 | 678,839 |
| 2024-03-04 | 173.50 | 179.00 | 173.50 | 176.00 | 176.00 | 1,764,890 |
| 2024-03-01 | 171.00 | 176.00 | 171.00 | 172.50 | 172.50 | 1,382,221 |
| 2024-02-29 | 172.00 | 174.50 | 169.00 | 170.00 | 170.00 | 1,406,453 |
| 2024-02-27 | 167.00 | 175.00 | 167.00 | 172.50 | 172.50 | 2,808,496 |
| 2024-02-26 | 164.50 | 168.50 | 164.50 | 167.00 | 167.00 | 439,501 |
| 2024-02-23 | 168.00 | 168.00 | 164.50 | 164.50 | 164.50 | 602,977 |
| 2024-02-22 | 169.00 | 169.00 | 166.00 | 167.50 | 167.50 | 581,985 |
| 2024-02-21 | 164.00 | 169.00 | 162.50 | 168.50 | 168.50 | 893,060 |
| 2024-02-20 | 166.50 | 168.00 | 163.50 | 164.50 | 164.50 | 529,561 |
| 2024-02-19 | 165.00 | 170.00 | 164.50 | 167.50 | 167.50 | 1,028,694 |
| 2024-02-16 | 157.50 | 165.50 | 157.50 | 164.00 | 164.00 | 1,153,354 |
| 2024-02-15 | 158.50 | 161.00 | 154.00 | 158.00 | 158.00 | 662,478 |
| 2024-02-05 | 160.50 | 160.50 | 158.50 | 158.50 | 158.50 | 209,852 |
| 2024-02-02 | 160.50 | 162.50 | 160.00 | 160.50 | 160.50 | 245,651 |
| 2024-02-01 | 159.00 | 161.00 | 159.00 | 160.50 | 160.50 | 272,108 |
| 2024-01-31 | 159.00 | 160.50 | 159.00 | 159.00 | 159.00 | 205,889 |
| 2024-01-30 | 161.00 | 161.00 | 158.00 | 160.00 | 160.00 | 263,857 |
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.