Thinking Electronic Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	176.50	178.00	172.00	173.50	173.50	1,522,601
2023-08-07	178.00	180.50	173.00	178.50	178.50	2,379,639
2023-08-04	169.00	182.50	168.00	179.50	179.50	4,876,444
2023-08-02	170.00	174.00	165.00	167.00	167.00	3,580,216
2023-08-01	174.00	176.00	172.00	175.50	175.50	5,666,711
2023-07-31	158.50	163.00	157.00	160.00	160.00	844,597
2023-07-28	154.00	159.50	154.00	157.50	157.50	467,997
2023-07-27	153.00	156.00	153.00	154.00	154.00	229,229
2023-07-26	156.00	156.00	153.00	153.00	153.00	284,111
2023-07-25	156.00	158.00	153.50	155.50	155.50	321,649
2023-07-24	154.50	155.00	151.00	155.00	155.00	402,649
2023-07-21	156.50	156.50	152.00	154.50	154.50	695,484
2023-07-20	157.50	160.00	157.50	158.50	158.50	307,752
2023-07-19	159.50	162.50	157.50	158.00	158.00	504,346
2023-07-18	170.00	170.50	157.00	158.50	158.50	2,481,144
2023-07-17	166.50	170.00	166.00	169.00	169.00	754,931
2023-07-14	165.00	167.50	165.00	167.00	167.00	461,714
2023-07-13	165.50	168.00	164.00	165.00	165.00	569,666
2023-07-12	167.00	167.00	163.00	163.50	163.50	452,955
2023-07-11	162.00	166.50	162.00	164.50	164.50	580,025
2023-07-10	164.00	164.00	161.50	161.50	161.50	204,688
2023-07-07	164.00	165.00	159.50	162.00	162.00	780,635
2023-07-06	166.00	168.00	164.50	165.50	165.50	351,470
2023-07-05	168.00	170.00	166.00	166.50	166.50	627,430
2023-07-04	168.50	168.50	165.50	166.50	166.50	398,146
2023-07-03	167.00	167.50	165.00	167.00	167.00	559,527
2023-06-30	164.00	166.50	163.00	165.00	165.00	576,430
2023-06-29	160.00	164.00	160.00	163.50	163.50	550,191
2023-06-28	160.50	162.50	159.50	159.50	159.50	474,969
2023-06-27	167.00	171.00	161.00	161.00	161.00	1,571,428
2023-06-26	165.50	167.50	163.50	166.00	166.00	996,285
2023-06-21	160.00	167.00	159.50	166.00	166.00	2,736,099
2023-06-20	160.00	160.00	158.00	159.50	159.50	426,489
2023-06-19	159.00	160.00	157.00	159.00	159.00	422,283
2023-06-16	160.00	162.00	159.00	159.00	159.00	792,365
2023-06-15	160.50	161.00	158.50	159.50	159.50	544,135
2023-06-14	159.00	163.00	158.50	160.00	160.00	1,760,422
2023-06-13	156.50	159.50	155.50	159.50	159.50	1,697,098
2023-06-12	155.00	158.00	153.00	155.50	155.50	1,278,554
2023-06-09	148.00	155.00	147.50	154.50	154.50	1,534,533
2023-06-08	148.50	148.50	145.00	145.50	145.50	604,759
2023-06-07	149.50	150.00	145.50	148.00	148.00	1,146,569
2023-06-06	154.00	154.00	149.50	149.50	149.50	665,452
2023-06-05	152.00	155.00	152.00	153.50	153.50	377,868
2023-06-02	153.00	154.50	152.00	153.00	153.00	461,478
2023-06-01	154.50	154.50	151.00	152.00	152.00	307,347
2023-05-31	152.50	154.00	151.50	154.00	154.00	439,944
2023-05-30	156.00	157.50	151.00	152.50	152.50	622,956
2023-05-29	154.50	159.50	154.50	156.50	156.50	670,218
2023-05-26	158.00	158.00	155.00	156.00	156.00	389,944
2023-05-25	156.50	156.50	153.00	156.00	156.00	434,281
2023-05-24	157.50	157.50	153.00	156.00	156.00	565,052
2023-05-23	155.50	158.50	155.50	157.50	157.50	376,601
2023-05-22	156.00	158.50	156.00	156.50	156.50	256,151
2023-05-19	155.00	160.00	155.00	156.00	156.00	769,017
2023-05-18	153.50	155.00	151.00	153.50	153.50	1,570,757
2023-05-17	148.50	154.50	148.50	153.00	153.00	849,128
2023-05-16	147.50	150.00	147.00	148.50	148.50	672,831
2023-05-15	151.50	151.50	147.00	147.00	147.00	525,616
2023-05-12	153.50	153.50	151.50	152.00	152.00	266,210

← NewerPage 14 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.