Thinking Electronic Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	156.50	156.50	152.00	152.50	152.50	318,729
2023-05-10	158.00	158.00	154.50	156.00	156.00	407,631
2023-05-09	159.50	160.00	156.50	158.00	158.00	674,949
2023-05-08	160.00	162.00	158.00	160.50	160.50	1,491,320
2023-05-05	154.50	158.00	154.00	157.00	157.00	1,087,155
2023-05-04	153.00	158.00	153.00	154.00	154.00	1,780,927
2023-05-03	149.00	160.00	149.00	153.00	153.00	2,388,509
2023-05-02	147.00	148.50	146.00	147.00	147.00	240,438
2023-04-28	145.00	147.50	145.00	147.00	147.00	365,448
2023-04-27	144.50	144.50	141.00	144.00	144.00	238,389
2023-04-26	143.50	145.00	142.00	143.50	143.50	292,859
2023-04-25	149.00	149.50	143.00	144.00	144.00	491,418
2023-04-24	150.00	152.50	149.00	149.50	149.50	264,355
2023-04-21	155.00	156.00	150.00	150.00	150.00	564,752
2023-04-20	157.00	158.50	154.00	155.00	155.00	527,086
2023-04-19	162.00	162.00	157.00	157.00	157.00	688,356
2023-04-18	163.00	165.50	159.50	160.00	160.00	865,690
2023-04-17	164.00	164.00	160.50	163.00	163.00	668,295
2023-04-14	162.00	164.50	159.00	162.00	162.00	1,444,794
2023-04-13	166.00	168.00	162.50	163.00	163.00	4,109,122
2023-04-12	157.00	163.00	155.00	161.50	161.50	2,807,180
2023-04-11	152.50	158.50	150.00	154.50	154.50	1,874,126
2023-04-10	152.00	154.00	149.50	150.00	150.00	601,804
2023-04-07	151.50	152.50	149.50	152.00	152.00	367,468
2023-04-06	152.00	152.50	149.00	151.50	151.50	511,096
2023-03-31	156.00	156.50	152.50	153.00	153.00	783,372
2023-03-30	159.00	160.00	154.00	155.50	155.50	2,417,012
2023-03-29	149.50	159.50	149.50	156.50	156.50	5,799,637
2023-03-28	146.00	153.50	145.50	147.50	147.50	2,961,202
2023-03-27	140.50	146.50	140.50	144.00	144.00	917,128
2023-03-24	139.00	141.50	139.00	140.00	140.00	275,944
2023-03-23	141.50	142.00	137.50	139.00	139.00	1,065,464
2023-03-22	144.50	145.00	143.50	145.00	145.00	233,476
2023-03-21	141.00	146.50	139.50	143.50	143.50	429,676
2023-03-20	139.50	141.00	139.50	140.00	140.00	124,621
2023-03-17	138.00	141.50	138.00	141.00	141.00	187,850
2023-03-16	138.00	139.00	136.50	137.50	137.50	271,458
2023-03-15	142.00	142.00	139.00	139.00	139.00	172,489
2023-03-14	138.00	140.00	138.00	139.50	139.50	115,389
2023-03-13	140.00	140.50	137.50	140.00	140.00	400,341
2023-03-10	147.50	147.50	141.00	141.50	141.50	470,812
2023-03-09	148.00	148.00	144.50	147.50	147.50	432,622
2023-03-08	146.00	148.50	145.00	148.00	148.00	366,377
2023-03-07	146.00	147.50	144.00	147.00	147.00	391,227
2023-03-06	143.50	145.50	143.00	144.50	144.50	349,310
2023-03-03	143.00	144.50	141.00	142.00	142.00	243,076
2023-03-02	141.50	142.50	140.00	141.50	141.50	193,401
2023-03-01	142.00	142.00	140.50	142.00	142.00	184,335
2023-02-24	142.00	144.00	141.50	142.00	142.00	257,171
2023-02-23	141.50	143.50	141.00	142.50	142.50	357,219
2023-02-22	143.50	143.50	140.00	142.00	142.00	664,713
2023-02-21	146.50	147.50	144.00	145.00	145.00	436,488
2023-02-20	147.50	147.50	145.00	145.00	145.00	494,785
2023-02-17	147.00	149.50	147.00	147.50	147.50	273,136
2023-02-16	145.00	150.50	145.00	148.00	148.00	712,816
2023-02-15	147.00	148.50	143.50	144.00	144.00	485,953
2023-02-14	146.50	151.00	146.50	147.00	147.00	483,319
2023-02-13	143.50	147.50	143.50	146.00	146.00	367,841
2023-02-10	146.00	146.00	143.00	143.50	143.50	265,671
2023-02-09	147.50	148.00	143.50	146.00	146.00	703,964

← NewerPage 15 of 21 · 1,216 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.