Thinking Electronic Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-16 | 132.00 | 132.50 | 128.50 | 128.50 | 122.84 | 741,195 |
| 2022-05-13 | 133.00 | 135.50 | 130.50 | 131.00 | 125.23 | 1,184,075 |
| 2022-05-12 | 131.00 | 132.50 | 128.50 | 129.50 | 123.79 | 1,432,868 |
| 2022-05-11 | 123.00 | 134.00 | 123.00 | 129.50 | 123.79 | 2,266,621 |
| 2022-05-10 | 121.50 | 123.00 | 118.50 | 122.50 | 117.10 | 1,004,089 |
| 2022-05-09 | 126.50 | 126.50 | 122.00 | 122.00 | 116.63 | 540,979 |
| 2022-05-06 | 125.00 | 128.50 | 122.50 | 127.50 | 121.88 | 1,200,740 |
| 2022-05-05 | 124.00 | 129.00 | 121.00 | 128.50 | 122.84 | 2,011,247 |
| 2022-05-04 | 121.00 | 125.00 | 119.00 | 120.00 | 114.71 | 1,989,926 |
| 2022-05-03 | 124.50 | 126.50 | 119.00 | 119.00 | 113.76 | 1,429,115 |
| 2022-04-29 | 126.00 | 127.00 | 125.50 | 125.50 | 119.97 | 185,771 |
| 2022-04-28 | 126.50 | 128.00 | 125.00 | 125.00 | 119.49 | 236,387 |
| 2022-04-27 | 125.50 | 127.50 | 124.00 | 125.50 | 119.97 | 294,997 |
| 2022-04-26 | 130.00 | 132.00 | 128.50 | 129.00 | 123.32 | 109,010 |
| 2022-04-25 | 133.00 | 133.00 | 128.50 | 129.00 | 123.32 | 174,181 |
| 2022-04-22 | 135.00 | 136.00 | 133.50 | 134.00 | 128.10 | 144,791 |
| 2022-04-21 | 136.50 | 138.00 | 136.00 | 136.00 | 130.01 | 63,672 |
| 2022-04-20 | 137.50 | 137.50 | 135.00 | 136.00 | 130.01 | 94,602 |
| 2022-04-19 | 133.50 | 137.00 | 133.50 | 136.50 | 130.49 | 109,699 |
| 2022-04-18 | 132.00 | 134.00 | 130.50 | 132.50 | 126.66 | 63,264 |
| 2022-04-15 | 134.00 | 134.50 | 132.00 | 132.50 | 126.66 | 138,186 |
| 2022-04-14 | 138.00 | 138.00 | 135.00 | 135.00 | 129.05 | 122,560 |
| 2022-04-13 | 136.00 | 138.50 | 135.00 | 136.50 | 130.49 | 213,961 |
| 2022-04-12 | 132.50 | 135.50 | 131.50 | 134.00 | 128.10 | 255,514 |
| 2022-04-11 | 143.50 | 143.50 | 132.50 | 132.50 | 126.66 | 638,496 |
| 2022-04-08 | 143.50 | 149.50 | 143.50 | 144.00 | 137.66 | 420,484 |
| 2022-04-07 | 145.50 | 147.00 | 142.00 | 142.00 | 135.74 | 383,884 |
| 2022-04-06 | 148.50 | 148.50 | 144.50 | 145.50 | 139.09 | 365,955 |
| 2022-04-01 | 145.50 | 151.00 | 145.00 | 148.50 | 141.96 | 641,709 |
| 2022-03-31 | 141.00 | 150.00 | 141.00 | 149.00 | 142.44 | 1,323,172 |
| 2022-03-30 | 135.00 | 145.50 | 134.50 | 144.50 | 138.13 | 1,142,579 |
| 2022-03-29 | 135.00 | 135.00 | 133.00 | 133.00 | 127.14 | 75,321 |
| 2022-03-28 | 133.00 | 135.00 | 131.00 | 133.00 | 127.14 | 95,767 |
| 2022-03-25 | 137.00 | 137.00 | 133.00 | 133.00 | 127.14 | 113,510 |
| 2022-03-24 | 135.50 | 137.50 | 134.00 | 136.00 | 130.01 | 152,225 |
| 2022-03-23 | 135.00 | 136.50 | 134.00 | 136.00 | 130.01 | 160,545 |
| 2022-03-22 | 134.00 | 134.50 | 132.00 | 134.00 | 128.10 | 130,588 |
| 2022-03-21 | 133.00 | 133.50 | 132.00 | 133.00 | 127.14 | 123,830 |
| 2022-03-18 | 130.50 | 132.00 | 129.50 | 132.00 | 126.18 | 174,280 |
| 2022-03-17 | 126.50 | 131.00 | 126.50 | 130.50 | 124.75 | 270,003 |
| 2022-03-16 | 126.00 | 126.00 | 123.00 | 123.50 | 118.06 | 180,633 |
| 2022-03-15 | 128.50 | 128.50 | 122.50 | 123.50 | 118.06 | 366,317 |
| 2022-03-14 | 129.50 | 131.00 | 128.00 | 128.50 | 122.84 | 111,636 |
| 2022-03-11 | 131.00 | 132.00 | 128.50 | 129.00 | 123.32 | 135,072 |
| 2022-03-10 | 130.50 | 134.00 | 130.00 | 132.50 | 126.66 | 401,692 |
| 2022-03-09 | 127.50 | 129.00 | 126.50 | 128.00 | 122.36 | 352,743 |
| 2022-03-08 | 129.00 | 131.50 | 126.50 | 126.50 | 120.93 | 462,511 |
| 2022-03-07 | 137.00 | 137.00 | 130.50 | 131.50 | 125.71 | 531,255 |
| 2022-03-04 | 139.50 | 140.00 | 138.00 | 138.50 | 132.40 | 301,434 |
| 2022-03-03 | 143.50 | 144.00 | 140.50 | 140.50 | 134.31 | 205,731 |
| 2022-03-02 | 141.50 | 144.00 | 140.00 | 143.00 | 136.70 | 94,991 |
| 2022-03-01 | 139.50 | 143.00 | 139.00 | 143.00 | 136.70 | 259,682 |
| 2022-02-25 | 143.00 | 144.00 | 139.00 | 139.00 | 132.88 | 320,952 |
| 2022-02-24 | 147.00 | 147.00 | 141.00 | 141.50 | 135.27 | 454,668 |
| 2022-02-23 | 147.50 | 149.00 | 147.00 | 149.00 | 142.44 | 84,594 |
| 2022-02-22 | 151.50 | 151.50 | 147.00 | 147.00 | 140.52 | 230,728 |
| 2022-02-21 | 152.00 | 152.50 | 151.50 | 152.00 | 145.30 | 71,207 |
| 2022-02-18 | 150.00 | 154.50 | 149.50 | 153.50 | 146.74 | 342,978 |
| 2022-02-17 | 151.00 | 152.00 | 149.50 | 150.50 | 143.87 | 132,480 |
| 2022-02-16 | 150.00 | 151.00 | 149.50 | 151.00 | 144.35 | 83,467 |
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.