Thinking Electronic Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 117.00 | 119.50 | 116.00 | 119.00 | 119.00 | 138,214 |
| 2022-11-02 | 118.00 | 120.00 | 118.00 | 118.00 | 118.00 | 158,322 |
| 2022-11-01 | 117.50 | 118.50 | 117.00 | 118.00 | 118.00 | 177,489 |
| 2022-10-31 | 114.00 | 118.00 | 114.00 | 117.50 | 117.50 | 311,967 |
| 2022-10-28 | 117.00 | 117.00 | 112.00 | 112.00 | 112.00 | 210,504 |
| 2022-10-27 | 116.50 | 118.00 | 115.00 | 117.00 | 117.00 | 166,163 |
| 2022-10-26 | 117.50 | 118.00 | 114.50 | 114.50 | 114.50 | 276,621 |
| 2022-10-25 | 117.50 | 119.00 | 115.50 | 116.00 | 116.00 | 362,513 |
| 2022-10-24 | 120.00 | 122.00 | 117.00 | 117.50 | 117.50 | 573,678 |
| 2022-10-21 | 113.50 | 119.00 | 112.50 | 115.50 | 115.50 | 725,502 |
| 2022-10-20 | 114.50 | 116.00 | 111.50 | 111.50 | 111.50 | 664,072 |
| 2022-10-19 | 117.00 | 118.50 | 115.00 | 115.00 | 115.00 | 337,807 |
| 2022-10-18 | 115.00 | 117.50 | 113.50 | 117.00 | 117.00 | 448,922 |
| 2022-10-17 | 108.50 | 113.50 | 107.00 | 113.00 | 113.00 | 715,857 |
| 2022-10-14 | 106.00 | 110.50 | 105.50 | 110.50 | 110.50 | 574,740 |
| 2022-10-13 | 110.00 | 111.00 | 100.00 | 100.50 | 100.50 | 865,520 |
| 2022-10-12 | 114.00 | 114.00 | 106.50 | 109.00 | 109.00 | 528,554 |
| 2022-10-11 | 117.50 | 117.50 | 111.50 | 112.00 | 112.00 | 384,023 |
| 2022-10-07 | 117.00 | 120.00 | 117.00 | 119.00 | 119.00 | 140,178 |
| 2022-10-06 | 120.50 | 120.50 | 118.50 | 119.50 | 119.50 | 102,431 |
| 2022-10-05 | 122.00 | 123.00 | 119.00 | 119.00 | 119.00 | 297,389 |
| 2022-10-04 | 118.50 | 120.50 | 118.00 | 120.50 | 120.50 | 205,102 |
| 2022-10-03 | 116.00 | 117.50 | 115.00 | 116.00 | 116.00 | 157,404 |
| 2022-09-30 | 115.00 | 119.00 | 112.50 | 116.50 | 116.50 | 296,014 |
| 2022-09-29 | 117.00 | 118.50 | 115.50 | 116.50 | 116.50 | 237,269 |
| 2022-09-28 | 122.50 | 123.00 | 115.00 | 115.00 | 115.00 | 508,227 |
| 2022-09-27 | 120.50 | 123.00 | 119.00 | 122.50 | 122.50 | 226,277 |
| 2022-09-26 | 127.50 | 127.50 | 118.00 | 119.00 | 119.00 | 607,113 |
| 2022-09-23 | 131.50 | 131.50 | 127.00 | 128.00 | 128.00 | 196,461 |
| 2022-09-22 | 129.00 | 131.50 | 127.00 | 131.50 | 131.50 | 350,490 |
| 2022-09-21 | 133.50 | 133.50 | 127.00 | 130.00 | 130.00 | 491,138 |
| 2022-09-20 | 136.00 | 136.00 | 133.00 | 133.50 | 133.50 | 173,685 |
| 2022-09-19 | 137.50 | 137.50 | 133.50 | 134.50 | 134.50 | 212,368 |
| 2022-09-16 | 138.00 | 139.50 | 136.00 | 136.50 | 136.50 | 176,474 |
| 2022-09-15 | 139.50 | 141.00 | 138.00 | 138.50 | 138.50 | 186,764 |
| 2022-09-14 | 136.00 | 139.00 | 136.00 | 139.00 | 139.00 | 208,061 |
| 2022-09-13 | 139.00 | 141.00 | 139.00 | 139.50 | 139.50 | 293,240 |
| 2022-09-12 | 141.00 | 141.00 | 137.00 | 138.00 | 138.00 | 310,671 |
| 2022-09-08 | 139.00 | 140.00 | 136.50 | 139.00 | 139.00 | 406,681 |
| 2022-09-07 | 137.00 | 137.00 | 134.50 | 135.50 | 135.50 | 254,082 |
| 2022-09-06 | 140.00 | 140.00 | 136.50 | 137.00 | 137.00 | 268,767 |
| 2022-09-05 | 144.50 | 144.50 | 138.00 | 138.00 | 138.00 | 508,503 |
| 2022-09-02 | 144.00 | 146.50 | 143.50 | 143.50 | 143.50 | 505,346 |
| 2022-09-01 | 142.00 | 146.50 | 142.00 | 145.50 | 145.50 | 820,888 |
| 2022-08-31 | 142.00 | 145.50 | 142.00 | 143.50 | 143.50 | 795,760 |
| 2022-08-30 | 135.00 | 142.50 | 135.00 | 141.50 | 141.50 | 919,396 |
| 2022-08-29 | 136.00 | 136.00 | 133.50 | 134.50 | 134.50 | 262,723 |
| 2022-08-26 | 137.50 | 141.50 | 137.50 | 138.50 | 138.50 | 345,548 |
| 2022-08-25 | 135.00 | 137.00 | 135.00 | 137.00 | 137.00 | 204,196 |
| 2022-08-24 | 138.50 | 140.00 | 133.50 | 134.00 | 134.00 | 800,347 |
| 2022-08-23 | 142.00 | 143.50 | 140.50 | 143.00 | 136.70 | 493,855 |
| 2022-08-22 | 146.50 | 146.50 | 143.50 | 143.50 | 137.18 | 388,857 |
| 2022-08-19 | 146.00 | 147.50 | 145.00 | 146.50 | 140.05 | 447,867 |
| 2022-08-18 | 144.50 | 146.00 | 143.50 | 145.50 | 139.09 | 291,545 |
| 2022-08-17 | 144.50 | 145.50 | 144.00 | 144.50 | 138.13 | 259,211 |
| 2022-08-16 | 145.50 | 145.50 | 143.00 | 143.50 | 137.18 | 304,724 |
| 2022-08-15 | 145.00 | 146.50 | 144.00 | 144.50 | 138.13 | 697,603 |
| 2022-08-12 | 141.00 | 144.50 | 141.00 | 143.50 | 137.18 | 890,959 |
| 2022-08-11 | 142.00 | 143.00 | 140.00 | 140.00 | 133.83 | 326,079 |
| 2022-08-10 | 138.50 | 141.00 | 138.50 | 140.50 | 134.31 | 465,640 |
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.