Thinking Electronic Industrial Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	142.00	142.00	139.50	141.50	141.50	128,415
2023-11-02	138.50	141.50	138.50	140.50	140.50	119,401
2023-11-01	136.50	138.50	136.00	137.50	137.50	142,585
2023-10-31	140.00	140.00	136.00	136.50	136.50	265,074
2023-10-30	139.00	140.00	139.00	139.50	139.50	44,997
2023-10-27	140.00	141.00	139.00	139.00	139.00	67,296
2023-10-26	139.50	140.50	139.00	139.00	139.00	128,495
2023-10-25	141.00	142.50	140.50	141.50	141.50	140,728
2023-10-24	140.00	141.00	138.50	141.00	141.00	107,954
2023-10-23	138.50	141.50	138.50	139.00	139.00	109,894
2023-10-20	139.50	140.50	137.50	139.00	139.00	274,637
2023-10-19	143.00	144.00	141.00	141.50	141.50	274,048
2023-10-18	142.50	145.00	141.00	145.00	145.00	412,352
2023-10-17	143.00	145.00	142.50	143.00	143.00	197,257
2023-10-16	144.00	145.00	142.00	142.00	142.00	175,992
2023-10-13	143.00	144.50	143.00	144.00	144.00	140,167
2023-10-12	141.00	143.50	139.50	143.00	143.00	322,902
2023-10-11	145.00	145.00	139.00	139.00	139.00	709,424
2023-10-06	146.00	147.00	145.50	145.50	145.50	186,881
2023-10-05	144.50	146.50	144.50	146.00	146.00	187,284
2023-10-04	145.00	145.00	143.00	143.50	143.50	290,711
2023-10-03	147.00	147.50	145.00	145.50	145.50	238,557
2023-10-02	146.00	148.00	146.00	147.50	147.50	172,697
2023-09-28	145.50	146.50	145.00	146.00	146.00	223,052
2023-09-27	145.00	145.00	143.00	144.50	144.50	287,221
2023-09-26	147.00	148.00	145.00	145.00	145.00	385,402
2023-09-25	147.00	147.50	146.00	147.00	147.00	188,411
2023-09-22	146.50	147.00	145.50	147.00	147.00	312,521
2023-09-21	150.50	150.50	146.00	147.00	147.00	589,614
2023-09-20	153.00	153.50	150.00	151.00	151.00	412,772
2023-09-19	156.50	157.00	153.00	153.50	153.50	369,460
2023-09-18	155.50	156.50	155.00	156.50	156.50	193,944
2023-09-15	156.00	157.50	155.50	157.00	157.00	331,760
2023-09-14	155.00	156.50	154.00	156.00	156.00	321,887
2023-09-13	152.50	154.50	152.50	154.50	154.50	182,092
2023-09-12	152.50	153.50	151.00	153.00	153.00	249,016
2023-09-11	153.50	153.50	151.00	151.50	151.50	277,641
2023-09-08	154.50	154.50	152.00	153.00	153.00	336,537
2023-09-07	157.00	158.50	156.00	156.50	156.50	305,277
2023-09-06	158.00	159.50	156.50	158.00	158.00	433,944
2023-09-05	156.00	159.00	156.00	158.00	158.00	444,589
2023-09-04	154.50	158.00	154.50	156.00	156.00	368,599
2023-09-01	152.00	157.00	152.00	154.50	154.50	864,084
2023-08-31	150.00	153.00	150.00	153.00	153.00	262,615
2023-08-30	152.50	152.50	150.50	150.50	150.50	296,053
2023-08-29	150.50	151.50	149.50	151.00	151.00	266,011
2023-08-28	151.00	151.00	145.00	149.00	149.00	595,742
2023-08-25	152.00	152.00	150.00	150.50	150.50	370,579
2023-08-24	155.00	156.00	153.00	153.50	153.50	622,253
2023-08-23	157.50	158.00	155.50	158.00	158.00	486,763
2023-08-22	159.50	159.50	155.50	155.50	155.50	549,953
2023-08-21	158.00	159.50	156.50	158.00	158.00	325,645
2023-08-18	157.50	162.00	155.50	156.50	156.50	788,398
2023-08-17	157.50	161.00	155.00	159.50	159.50	560,889
2023-08-16	156.00	160.00	156.00	158.00	158.00	477,012
2023-08-15	162.50	163.50	159.00	159.00	159.00	628,688
2023-08-14	167.50	167.50	160.00	160.50	160.50	1,203,882
2023-08-11	170.00	175.00	169.50	170.00	170.00	684,314
2023-08-10	171.50	174.00	169.00	169.50	169.50	961,617
2023-08-09	172.00	176.00	171.50	173.00	173.00	739,464

← NewerPage 13 of 21 · 1,221 trading daysOlder →

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.