Thinking Electronic Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 160.50 | 161.00 | 159.00 | 159.50 | 159.50 | 302,682 |
| 2024-01-26 | 162.50 | 163.50 | 162.00 | 162.00 | 162.00 | 295,446 |
| 2024-01-25 | 164.00 | 164.50 | 162.00 | 162.50 | 162.50 | 479,377 |
| 2024-01-24 | 162.00 | 163.50 | 161.00 | 163.50 | 163.50 | 489,862 |
| 2024-01-23 | 160.00 | 162.00 | 159.50 | 162.00 | 162.00 | 263,332 |
| 2024-01-22 | 158.50 | 160.50 | 158.00 | 160.00 | 160.00 | 192,094 |
| 2024-01-19 | 156.50 | 158.00 | 156.00 | 158.00 | 158.00 | 183,808 |
| 2024-01-18 | 159.00 | 159.50 | 156.00 | 156.00 | 156.00 | 313,900 |
| 2024-01-17 | 158.00 | 160.50 | 157.50 | 159.00 | 159.00 | 357,001 |
| 2024-01-16 | 160.00 | 160.50 | 158.00 | 158.50 | 158.50 | 253,696 |
| 2024-01-15 | 159.00 | 162.50 | 158.50 | 160.50 | 160.50 | 239,242 |
| 2024-01-12 | 160.00 | 160.00 | 158.00 | 158.00 | 158.00 | 199,802 |
| 2024-01-11 | 158.50 | 164.00 | 155.50 | 160.00 | 160.00 | 551,456 |
| 2024-01-10 | 158.00 | 159.00 | 156.00 | 158.00 | 158.00 | 328,313 |
| 2024-01-09 | 160.50 | 163.00 | 159.50 | 159.50 | 159.50 | 238,440 |
| 2024-01-08 | 161.50 | 162.50 | 159.00 | 159.50 | 159.50 | 342,566 |
| 2024-01-05 | 165.00 | 165.00 | 161.00 | 161.00 | 161.00 | 255,262 |
| 2024-01-04 | 164.00 | 165.00 | 161.50 | 162.50 | 162.50 | 495,585 |
| 2024-01-03 | 167.00 | 167.00 | 163.00 | 165.00 | 165.00 | 679,507 |
| 2024-01-02 | 169.00 | 171.50 | 167.00 | 168.00 | 168.00 | 808,421 |
| 2023-12-29 | 165.00 | 171.50 | 165.00 | 168.00 | 168.00 | 1,651,328 |
| 2023-12-28 | 166.50 | 168.00 | 163.50 | 166.50 | 166.50 | 1,318,443 |
| 2023-12-27 | 160.50 | 166.00 | 160.50 | 165.00 | 165.00 | 2,021,882 |
| 2023-12-26 | 158.50 | 159.00 | 157.50 | 158.00 | 158.00 | 200,384 |
| 2023-12-25 | 158.00 | 158.50 | 157.00 | 157.00 | 157.00 | 116,247 |
| 2023-12-22 | 157.00 | 158.00 | 155.50 | 156.50 | 156.50 | 218,562 |
| 2023-12-21 | 158.00 | 159.50 | 155.50 | 157.50 | 157.50 | 235,788 |
| 2023-12-20 | 159.00 | 159.50 | 157.00 | 158.00 | 158.00 | 266,842 |
| 2023-12-19 | 161.50 | 163.00 | 157.50 | 158.50 | 158.50 | 632,381 |
| 2023-12-18 | 162.00 | 163.00 | 161.00 | 161.00 | 161.00 | 394,233 |
| 2023-12-15 | 162.50 | 164.00 | 161.00 | 161.00 | 161.00 | 733,438 |
| 2023-12-14 | 164.50 | 166.50 | 161.00 | 162.50 | 162.50 | 1,097,424 |
| 2023-12-13 | 159.50 | 165.00 | 159.50 | 164.50 | 164.50 | 1,275,523 |
| 2023-12-12 | 160.50 | 161.00 | 159.00 | 159.50 | 159.50 | 554,475 |
| 2023-12-11 | 162.00 | 162.50 | 159.00 | 160.00 | 160.00 | 811,627 |
| 2023-12-08 | 157.50 | 163.00 | 155.50 | 161.50 | 161.50 | 1,796,485 |
| 2023-12-07 | 156.50 | 160.00 | 155.50 | 155.50 | 155.50 | 542,358 |
| 2023-12-06 | 158.50 | 160.00 | 156.50 | 157.50 | 157.50 | 726,967 |
| 2023-12-05 | 155.50 | 161.00 | 155.00 | 158.50 | 158.50 | 1,698,511 |
| 2023-12-04 | 153.00 | 158.00 | 153.00 | 156.50 | 156.50 | 693,199 |
| 2023-12-01 | 154.50 | 156.00 | 153.50 | 154.50 | 154.50 | 710,462 |
| 2023-11-30 | 156.50 | 156.50 | 153.00 | 153.50 | 153.50 | 963,320 |
| 2023-11-29 | 147.50 | 157.00 | 147.00 | 156.50 | 156.50 | 2,127,515 |
| 2023-11-28 | 145.00 | 147.00 | 145.00 | 147.00 | 147.00 | 118,743 |
| 2023-11-27 | 146.50 | 148.00 | 145.00 | 145.00 | 145.00 | 197,761 |
| 2023-11-24 | 145.00 | 150.00 | 145.00 | 146.50 | 146.50 | 443,355 |
| 2023-11-23 | 145.00 | 146.00 | 144.00 | 145.00 | 145.00 | 189,468 |
| 2023-11-22 | 145.00 | 146.50 | 145.00 | 145.50 | 145.50 | 130,788 |
| 2023-11-21 | 143.50 | 147.00 | 143.50 | 146.00 | 146.00 | 406,225 |
| 2023-11-20 | 142.00 | 143.50 | 142.00 | 143.50 | 143.50 | 114,254 |
| 2023-11-17 | 141.50 | 143.00 | 141.50 | 142.00 | 142.00 | 165,261 |
| 2023-11-16 | 142.50 | 143.00 | 141.50 | 141.50 | 141.50 | 125,274 |
| 2023-11-15 | 143.00 | 144.00 | 142.00 | 142.50 | 142.50 | 261,489 |
| 2023-11-14 | 142.00 | 142.50 | 141.00 | 142.00 | 142.00 | 134,340 |
| 2023-11-13 | 142.00 | 143.00 | 142.00 | 142.00 | 142.00 | 107,138 |
| 2023-11-10 | 142.50 | 142.50 | 140.00 | 141.00 | 141.00 | 160,542 |
| 2023-11-09 | 144.00 | 144.50 | 143.00 | 143.00 | 143.00 | 129,885 |
| 2023-11-08 | 143.50 | 145.00 | 143.00 | 143.50 | 143.50 | 197,689 |
| 2023-11-07 | 142.50 | 144.00 | 142.00 | 144.00 | 144.00 | 111,602 |
| 2023-11-06 | 142.00 | 143.50 | 142.00 | 143.00 | 143.00 | 114,291 |
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.