Thinking Electronic Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	150.00	151.00	149.50	151.00	144.35	83,467
2022-02-15	147.50	149.50	147.50	148.50	141.96	52,802
2022-02-14	150.00	150.50	147.00	147.00	140.52	116,790
2022-02-11	152.00	153.00	151.00	151.00	144.35	123,043
2022-02-10	150.50	153.50	150.50	152.00	145.30	188,862
2022-02-09	150.00	151.50	148.50	150.50	143.87	213,491
2022-02-08	145.00	148.50	145.00	147.50	141.00	171,522
2022-02-07	145.00	146.00	144.00	145.00	138.61	156,883
2022-01-26	144.50	146.00	143.50	143.50	137.18	208,208
2022-01-25	147.00	147.00	145.00	145.00	138.61	137,188
2022-01-24	147.00	147.00	143.00	147.00	140.52	181,579
2022-01-21	150.00	152.50	147.00	147.00	140.52	327,619
2022-01-20	150.00	152.50	150.00	152.00	145.30	132,938
2022-01-19	151.50	151.50	149.50	150.50	143.87	109,965
2022-01-18	148.00	152.00	148.00	151.50	144.83	157,064
2022-01-17	146.50	149.00	146.00	149.00	142.44	91,986
2022-01-14	149.00	149.00	145.50	147.00	140.52	256,473
2022-01-13	150.50	150.50	148.00	149.00	142.44	145,935
2022-01-12	150.00	150.00	148.00	148.50	141.96	129,559
2022-01-11	150.00	150.00	148.00	148.00	141.48	280,556
2022-01-10	149.50	151.50	148.00	151.00	144.35	166,489
2022-01-07	154.00	154.50	149.50	149.50	142.91	442,024
2022-01-06	154.00	155.50	152.00	152.50	145.78	239,164
2022-01-05	159.00	159.50	154.00	155.00	148.17	363,956
2022-01-04	157.00	162.00	157.00	158.00	151.04	664,023
2022-01-03	158.00	158.50	156.00	157.00	150.08	222,932
2021-12-30	156.50	158.00	155.50	157.50	150.56	293,338
2021-12-29	155.50	156.50	154.50	156.00	149.13	224,583
2021-12-28	155.50	156.00	153.50	154.50	147.69	163,077
2021-12-27	154.50	155.50	154.00	154.50	147.69	128,105
2021-12-24	157.00	157.00	153.50	153.50	146.74	161,282
2021-12-23	155.50	156.00	154.50	155.00	148.17	224,578
2021-12-22	155.00	156.50	153.50	154.50	147.69	675,271
2021-12-21	156.00	158.00	152.50	157.50	150.56	472,133
2021-12-20	153.00	157.00	153.00	154.00	147.22	297,146
2021-12-17	152.00	154.00	151.50	152.00	145.30	174,813
2021-12-16	152.00	153.50	151.50	152.50	145.78	234,610
2021-12-15	151.00	152.50	150.50	151.00	144.35	248,662
2021-12-14	155.00	156.00	150.50	150.50	143.87	370,490
2021-12-13	155.00	156.50	154.00	155.00	148.17	238,625
2021-12-10	153.50	154.50	152.00	153.50	146.74	204,882
2021-12-09	156.00	156.00	152.50	153.50	146.74	231,334
2021-12-08	152.50	157.00	152.50	154.50	147.69	526,403
2021-12-07	153.50	153.50	151.00	151.00	144.35	198,803
2021-12-06	153.50	153.50	150.50	151.50	144.83	349,515
2021-12-03	151.50	154.00	151.00	153.50	146.74	321,411
2021-12-02	151.50	153.00	150.00	150.00	143.39	483,338
2021-12-01	150.00	152.50	149.50	151.50	144.83	415,863
2021-11-30	152.00	153.00	147.50	150.00	143.39	1,848,735
2021-11-29	153.50	155.00	148.00	148.00	141.48	1,461,570
2021-11-26	160.50	162.00	152.00	153.50	146.74	1,220,302
2021-11-25	163.00	164.50	160.50	160.50	153.43	455,096
2021-11-24	160.50	163.50	159.00	163.00	155.82	744,376
2021-11-23	164.00	165.00	158.50	160.00	152.95	2,378,088
2021-11-22	183.00	185.00	169.00	169.00	161.55	4,386,872
2021-11-19	173.00	188.50	170.00	187.50	179.24	2,282,582
2021-11-18	170.50	174.00	169.50	171.50	163.94	562,918
2021-11-17	168.50	169.50	166.00	169.00	161.55	233,324
2021-11-16	168.50	168.50	165.50	167.50	160.12	197,690
2021-11-15	166.00	170.00	166.00	167.50	160.12	329,639

← NewerPage 20 of 21 · 1,217 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.