Thinking Electronic Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 139.50 | 140.50 | 138.50 | 139.50 | 133.35 | 231,929 |
| 2022-08-08 | 140.00 | 140.00 | 138.00 | 138.50 | 132.40 | 168,877 |
| 2022-08-05 | 140.00 | 141.50 | 139.00 | 139.00 | 132.88 | 322,867 |
| 2022-08-04 | 140.00 | 140.50 | 137.00 | 139.50 | 133.35 | 286,579 |
| 2022-08-03 | 138.50 | 140.00 | 137.50 | 139.00 | 132.88 | 365,885 |
| 2022-08-02 | 137.00 | 139.00 | 134.50 | 138.00 | 131.92 | 417,655 |
| 2022-08-01 | 139.50 | 140.00 | 137.00 | 138.00 | 131.92 | 257,557 |
| 2022-07-29 | 140.50 | 141.00 | 139.50 | 139.50 | 133.35 | 397,601 |
| 2022-07-28 | 142.00 | 142.00 | 139.00 | 139.00 | 132.88 | 314,559 |
| 2022-07-27 | 137.00 | 141.00 | 137.00 | 140.50 | 134.31 | 352,085 |
| 2022-07-26 | 139.50 | 139.50 | 137.00 | 137.00 | 130.96 | 218,782 |
| 2022-07-25 | 137.00 | 140.00 | 137.00 | 139.50 | 133.35 | 236,434 |
| 2022-07-22 | 141.50 | 143.00 | 137.00 | 137.00 | 130.96 | 616,923 |
| 2022-07-21 | 138.50 | 141.50 | 138.50 | 140.50 | 134.31 | 626,400 |
| 2022-07-20 | 140.00 | 140.50 | 138.00 | 138.00 | 131.92 | 594,040 |
| 2022-07-19 | 139.00 | 141.50 | 138.00 | 138.50 | 132.40 | 505,180 |
| 2022-07-18 | 139.00 | 140.00 | 138.00 | 139.00 | 132.88 | 807,269 |
| 2022-07-15 | 133.50 | 139.00 | 133.50 | 139.00 | 132.88 | 865,211 |
| 2022-07-14 | 129.50 | 136.00 | 129.50 | 134.50 | 128.57 | 650,139 |
| 2022-07-13 | 130.50 | 133.00 | 129.50 | 131.00 | 125.23 | 927,368 |
| 2022-07-12 | 127.50 | 128.50 | 125.50 | 127.00 | 121.40 | 379,305 |
| 2022-07-11 | 130.00 | 131.50 | 128.50 | 128.50 | 122.84 | 384,299 |
| 2022-07-08 | 129.00 | 132.50 | 127.50 | 130.00 | 124.27 | 1,424,055 |
| 2022-07-07 | 119.00 | 125.50 | 116.50 | 125.00 | 119.49 | 1,069,427 |
| 2022-07-06 | 120.50 | 121.50 | 117.00 | 117.00 | 111.85 | 390,236 |
| 2022-07-05 | 121.50 | 122.50 | 117.00 | 121.00 | 115.67 | 393,938 |
| 2022-07-04 | 120.50 | 123.00 | 119.00 | 119.00 | 113.76 | 495,538 |
| 2022-07-01 | 125.00 | 127.00 | 121.00 | 121.00 | 115.67 | 699,212 |
| 2022-06-30 | 127.50 | 129.00 | 124.50 | 124.50 | 119.02 | 547,002 |
| 2022-06-29 | 129.00 | 129.50 | 125.50 | 127.50 | 121.88 | 510,338 |
| 2022-06-28 | 133.00 | 133.00 | 129.50 | 130.50 | 124.75 | 418,347 |
| 2022-06-27 | 132.00 | 133.00 | 130.50 | 132.00 | 126.18 | 609,655 |
| 2022-06-24 | 129.50 | 133.50 | 129.00 | 129.50 | 123.79 | 734,839 |
| 2022-06-23 | 127.00 | 128.50 | 124.00 | 126.50 | 120.93 | 722,743 |
| 2022-06-22 | 130.00 | 130.00 | 124.50 | 124.50 | 119.02 | 744,035 |
| 2022-06-21 | 124.00 | 130.00 | 124.00 | 129.00 | 123.32 | 543,708 |
| 2022-06-20 | 131.50 | 132.00 | 122.50 | 122.50 | 117.10 | 705,435 |
| 2022-06-17 | 130.00 | 133.00 | 129.50 | 130.50 | 124.75 | 419,231 |
| 2022-06-16 | 136.50 | 139.50 | 130.50 | 130.50 | 124.75 | 899,924 |
| 2022-06-15 | 136.00 | 137.50 | 134.00 | 134.00 | 128.10 | 435,147 |
| 2022-06-14 | 133.50 | 136.00 | 133.00 | 135.50 | 129.53 | 453,174 |
| 2022-06-13 | 137.50 | 137.50 | 135.50 | 135.50 | 129.53 | 509,178 |
| 2022-06-10 | 141.00 | 141.50 | 140.00 | 140.00 | 133.83 | 580,231 |
| 2022-06-09 | 142.00 | 144.00 | 141.00 | 142.00 | 135.74 | 581,748 |
| 2022-06-08 | 145.00 | 149.00 | 142.00 | 142.00 | 135.74 | 1,065,266 |
| 2022-06-07 | 142.00 | 144.00 | 142.00 | 144.00 | 137.66 | 493,325 |
| 2022-06-06 | 144.50 | 144.50 | 141.50 | 142.00 | 135.74 | 496,809 |
| 2022-06-02 | 147.00 | 147.00 | 143.50 | 143.50 | 137.18 | 962,584 |
| 2022-06-01 | 143.50 | 149.00 | 143.50 | 147.00 | 140.52 | 1,335,470 |
| 2022-05-31 | 143.50 | 144.50 | 142.50 | 143.00 | 136.70 | 678,991 |
| 2022-05-30 | 143.50 | 145.00 | 142.50 | 143.00 | 136.70 | 869,149 |
| 2022-05-27 | 142.50 | 144.50 | 141.50 | 142.00 | 135.74 | 1,072,497 |
| 2022-05-26 | 142.00 | 143.00 | 139.50 | 139.50 | 133.35 | 820,600 |
| 2022-05-25 | 137.00 | 141.00 | 136.00 | 141.00 | 134.79 | 951,914 |
| 2022-05-24 | 139.50 | 142.00 | 136.00 | 136.00 | 130.01 | 1,061,223 |
| 2022-05-23 | 140.00 | 141.00 | 137.00 | 139.50 | 133.35 | 1,151,504 |
| 2022-05-20 | 132.00 | 141.50 | 131.50 | 138.00 | 131.92 | 2,045,959 |
| 2022-05-19 | 128.00 | 132.00 | 127.00 | 131.00 | 125.23 | 512,045 |
| 2022-05-18 | 133.00 | 133.00 | 130.50 | 130.50 | 124.75 | 398,570 |
| 2022-05-17 | 129.50 | 132.00 | 129.50 | 131.50 | 125.71 | 548,447 |
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.