Thinking Electronic Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 149.00 | 151.00 | 147.00 | 147.50 | 147.50 | 438,406 |
| 2023-02-07 | 150.00 | 151.00 | 148.00 | 148.50 | 148.50 | 362,694 |
| 2023-02-06 | 147.50 | 149.50 | 147.00 | 148.00 | 148.00 | 321,033 |
| 2023-02-03 | 151.00 | 151.50 | 147.00 | 148.50 | 148.50 | 515,749 |
| 2023-02-02 | 153.00 | 153.50 | 149.00 | 150.50 | 150.50 | 663,642 |
| 2023-02-01 | 149.50 | 151.50 | 148.50 | 150.00 | 150.00 | 663,951 |
| 2023-01-31 | 148.00 | 152.50 | 147.50 | 149.50 | 149.50 | 1,038,502 |
| 2023-01-30 | 141.00 | 150.00 | 140.00 | 149.00 | 149.00 | 2,408,739 |
| 2023-01-17 | 141.50 | 141.50 | 139.00 | 139.50 | 139.50 | 629,802 |
| 2023-01-16 | 144.00 | 144.00 | 138.00 | 141.00 | 141.00 | 1,164,041 |
| 2023-01-13 | 141.00 | 146.00 | 139.50 | 143.50 | 143.50 | 3,075,146 |
| 2023-01-12 | 143.50 | 143.50 | 139.50 | 142.50 | 142.50 | 1,013,630 |
| 2023-01-11 | 143.00 | 144.50 | 140.50 | 143.00 | 143.00 | 2,208,800 |
| 2023-01-10 | 138.00 | 143.50 | 135.50 | 143.00 | 143.00 | 7,240,870 |
| 2023-01-09 | 128.50 | 138.00 | 127.50 | 138.00 | 138.00 | 2,618,928 |
| 2023-01-06 | 121.50 | 125.50 | 121.50 | 125.50 | 125.50 | 360,770 |
| 2023-01-05 | 123.50 | 124.00 | 121.00 | 121.00 | 121.00 | 151,424 |
| 2023-01-04 | 124.00 | 125.00 | 122.00 | 122.00 | 122.00 | 125,320 |
| 2023-01-03 | 124.00 | 125.00 | 122.00 | 124.00 | 124.00 | 310,740 |
| 2022-12-30 | 120.50 | 125.50 | 120.50 | 124.00 | 124.00 | 880,764 |
| 2022-12-29 | 116.50 | 119.00 | 115.50 | 118.50 | 118.50 | 168,378 |
| 2022-12-28 | 120.00 | 120.00 | 116.00 | 116.50 | 116.50 | 262,113 |
| 2022-12-27 | 119.00 | 120.50 | 119.00 | 120.00 | 120.00 | 101,588 |
| 2022-12-26 | 119.00 | 119.50 | 118.00 | 118.00 | 118.00 | 69,050 |
| 2022-12-23 | 118.50 | 120.00 | 118.00 | 119.00 | 119.00 | 110,406 |
| 2022-12-22 | 120.00 | 121.00 | 119.50 | 119.50 | 119.50 | 147,497 |
| 2022-12-21 | 119.00 | 121.50 | 118.50 | 118.50 | 118.50 | 214,302 |
| 2022-12-20 | 123.50 | 124.50 | 117.50 | 118.00 | 118.00 | 402,315 |
| 2022-12-19 | 122.00 | 125.00 | 122.00 | 123.50 | 123.50 | 150,647 |
| 2022-12-16 | 121.50 | 125.00 | 121.00 | 123.00 | 123.00 | 271,038 |
| 2022-12-15 | 123.00 | 128.50 | 123.00 | 124.50 | 124.50 | 916,699 |
| 2022-12-14 | 118.00 | 125.50 | 118.00 | 124.50 | 124.50 | 913,971 |
| 2022-12-13 | 119.00 | 119.00 | 117.00 | 117.50 | 117.50 | 83,025 |
| 2022-12-12 | 118.00 | 118.00 | 115.50 | 117.00 | 117.00 | 80,391 |
| 2022-12-09 | 120.50 | 120.50 | 118.00 | 118.00 | 118.00 | 90,109 |
| 2022-12-08 | 120.00 | 120.00 | 117.50 | 119.00 | 119.00 | 136,639 |
| 2022-12-07 | 121.00 | 121.50 | 118.00 | 118.00 | 118.00 | 215,237 |
| 2022-12-06 | 125.00 | 125.00 | 120.50 | 121.00 | 121.00 | 237,768 |
| 2022-12-05 | 125.00 | 127.00 | 124.00 | 125.00 | 125.00 | 348,212 |
| 2022-12-02 | 121.00 | 125.00 | 121.00 | 123.50 | 123.50 | 459,515 |
| 2022-12-01 | 121.50 | 122.50 | 121.00 | 121.50 | 121.50 | 372,983 |
| 2022-11-30 | 118.50 | 120.00 | 118.00 | 120.00 | 120.00 | 157,383 |
| 2022-11-29 | 117.50 | 118.50 | 116.50 | 118.00 | 118.00 | 110,747 |
| 2022-11-28 | 116.00 | 118.50 | 114.50 | 118.00 | 118.00 | 248,289 |
| 2022-11-25 | 118.50 | 119.50 | 117.50 | 117.50 | 117.50 | 162,833 |
| 2022-11-24 | 117.00 | 119.00 | 116.50 | 118.00 | 118.00 | 305,549 |
| 2022-11-23 | 116.00 | 116.50 | 115.00 | 116.00 | 116.00 | 186,770 |
| 2022-11-22 | 116.00 | 116.00 | 113.50 | 114.50 | 114.50 | 353,278 |
| 2022-11-21 | 120.00 | 120.00 | 116.00 | 116.00 | 116.00 | 396,313 |
| 2022-11-18 | 120.00 | 123.00 | 119.50 | 119.50 | 119.50 | 437,726 |
| 2022-11-17 | 118.50 | 120.50 | 118.50 | 119.50 | 119.50 | 325,151 |
| 2022-11-16 | 119.50 | 121.50 | 118.50 | 119.50 | 119.50 | 337,930 |
| 2022-11-15 | 121.00 | 122.50 | 119.00 | 120.50 | 120.50 | 291,922 |
| 2022-11-14 | 122.50 | 122.50 | 120.00 | 120.50 | 120.50 | 230,242 |
| 2022-11-11 | 124.00 | 125.50 | 121.50 | 121.50 | 121.50 | 510,173 |
| 2022-11-10 | 121.00 | 121.50 | 119.00 | 120.00 | 120.00 | 204,552 |
| 2022-11-09 | 121.00 | 123.00 | 120.50 | 122.00 | 122.00 | 297,065 |
| 2022-11-08 | 121.50 | 122.50 | 119.50 | 119.50 | 119.50 | 279,692 |
| 2022-11-07 | 119.00 | 120.50 | 118.50 | 119.50 | 119.50 | 130,629 |
| 2022-11-04 | 119.00 | 119.00 | 117.00 | 119.00 | 119.00 | 211,735 |
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.