Thinking Electronic Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 175.00 | 175.00 | 167.00 | 173.00 | 173.00 | 707,663 |
| 2026-04-24 | 176.00 | 176.00 | 170.50 | 174.50 | 174.50 | 564,238 |
| 2026-04-23 | 185.00 | 185.00 | 170.50 | 174.00 | 174.00 | 1,351,403 |
| 2026-04-22 | 184.00 | 186.00 | 183.00 | 184.50 | 184.50 | 779,625 |
| 2026-04-21 | 183.50 | 184.50 | 181.50 | 184.00 | 184.00 | 955,693 |
| 2026-04-20 | 184.00 | 185.50 | 182.00 | 183.50 | 183.50 | 996,364 |
| 2026-04-17 | 184.50 | 186.00 | 181.00 | 182.50 | 182.50 | 1,123,456 |
| 2026-04-16 | 183.00 | 186.50 | 179.50 | 183.00 | 183.00 | 1,172,307 |
| 2026-04-15 | 185.00 | 187.00 | 181.50 | 182.50 | 182.50 | 1,984,759 |
| 2026-04-14 | 186.50 | 188.50 | 182.00 | 185.00 | 185.00 | 4,739,646 |
| 2026-04-13 | 169.00 | 180.00 | 169.00 | 177.00 | 177.00 | 2,544,184 |
| 2026-04-10 | 170.50 | 172.50 | 167.50 | 169.00 | 169.00 | 2,035,157 |
| 2026-04-09 | 157.00 | 162.00 | 155.00 | 162.00 | 162.00 | 1,018,125 |
| 2026-04-08 | 153.00 | 158.50 | 151.00 | 156.00 | 156.00 | 3,728,105 |
| 2026-04-07 | 152.00 | 152.50 | 145.50 | 148.00 | 148.00 | 2,058,034 |
| 2026-04-02 | 156.00 | 156.00 | 149.50 | 150.00 | 150.00 | 445,778 |
| 2026-04-01 | 153.50 | 156.50 | 153.00 | 155.50 | 155.50 | 227,004 |
| 2026-03-31 | 153.50 | 154.50 | 148.50 | 149.50 | 149.50 | 448,132 |
| 2026-03-30 | 153.50 | 154.50 | 152.00 | 153.50 | 153.50 | 255,122 |
| 2026-03-27 | 154.00 | 157.50 | 154.00 | 157.50 | 157.50 | 165,110 |
| 2026-03-26 | 159.00 | 160.50 | 157.00 | 157.50 | 157.50 | 192,101 |
| 2026-03-25 | 157.50 | 159.50 | 157.50 | 158.00 | 158.00 | 279,260 |
| 2026-03-24 | 157.50 | 157.50 | 151.00 | 154.00 | 154.00 | 456,659 |
| 2026-03-23 | 156.00 | 157.00 | 154.00 | 154.50 | 154.50 | 453,100 |
| 2026-03-20 | 162.50 | 165.00 | 160.50 | 161.00 | 161.00 | 302,269 |
| 2026-03-19 | 164.00 | 165.00 | 162.00 | 162.00 | 162.00 | 346,208 |
| 2026-03-18 | 166.50 | 168.00 | 163.50 | 165.00 | 165.00 | 578,076 |
| 2026-03-17 | 160.50 | 165.50 | 160.00 | 164.50 | 164.50 | 762,058 |
| 2026-03-16 | 160.00 | 161.50 | 157.50 | 160.00 | 160.00 | 314,050 |
| 2026-03-13 | 156.00 | 161.00 | 155.00 | 160.00 | 160.00 | 487,880 |
| 2026-03-12 | 161.00 | 162.50 | 157.00 | 158.00 | 158.00 | 597,406 |
| 2026-03-11 | 164.00 | 164.50 | 160.50 | 161.50 | 161.50 | 1,283,165 |
| 2026-03-10 | 162.50 | 168.00 | 160.00 | 165.50 | 165.50 | 582,286 |
| 2026-03-09 | 159.00 | 160.50 | 154.50 | 157.50 | 157.50 | 1,058,751 |
| 2026-03-06 | 175.00 | 177.00 | 170.50 | 171.00 | 171.00 | 465,104 |
| 2026-03-05 | 174.00 | 176.00 | 172.00 | 174.50 | 174.50 | 505,055 |
| 2026-03-04 | 178.00 | 179.00 | 168.00 | 168.50 | 168.50 | 847,078 |
| 2026-03-03 | 188.50 | 189.00 | 179.00 | 179.00 | 179.00 | 690,205 |
| 2026-03-02 | 182.00 | 188.50 | 181.50 | 187.50 | 187.50 | 543,146 |
| 2026-02-26 | 191.00 | 191.50 | 186.50 | 189.50 | 189.50 | 878,846 |
| 2026-02-25 | 189.00 | 190.50 | 185.50 | 189.50 | 189.50 | 1,354,477 |
| 2026-02-24 | 179.00 | 187.50 | 179.00 | 187.00 | 187.00 | 1,699,363 |
| 2026-02-23 | 176.00 | 181.00 | 175.50 | 180.00 | 180.00 | 1,002,314 |
| 2026-02-11 | 173.00 | 174.00 | 170.50 | 173.50 | 173.50 | 340,203 |
| 2026-02-10 | 173.00 | 174.50 | 169.50 | 172.00 | 172.00 | 346,300 |
| 2026-02-09 | 169.50 | 170.00 | 167.50 | 168.50 | 168.50 | 185,089 |
| 2026-02-06 | 167.50 | 168.00 | 163.00 | 167.00 | 167.00 | 364,150 |
| 2026-02-05 | 170.00 | 171.50 | 168.00 | 169.00 | 169.00 | 256,050 |
| 2026-02-04 | 168.00 | 171.00 | 167.50 | 171.00 | 171.00 | 202,080 |
| 2026-02-03 | 167.00 | 170.50 | 164.50 | 169.50 | 169.50 | 396,832 |
| 2026-02-02 | 166.00 | 166.00 | 162.00 | 163.50 | 163.50 | 442,010 |
| 2026-01-30 | 170.50 | 171.00 | 165.50 | 167.00 | 167.00 | 593,080 |
| 2026-01-29 | 174.00 | 174.00 | 169.00 | 171.00 | 171.00 | 657,037 |
| 2026-01-28 | 176.50 | 178.00 | 173.00 | 173.50 | 173.50 | 385,102 |
| 2026-01-27 | 174.00 | 176.00 | 173.50 | 175.00 | 175.00 | 298,089 |
| 2026-01-26 | 177.00 | 177.00 | 172.50 | 174.00 | 174.00 | 600,800 |
| 2026-01-23 | 180.00 | 183.00 | 176.00 | 177.00 | 177.00 | 658,486 |
| 2026-01-22 | 173.50 | 181.00 | 173.50 | 178.00 | 178.00 | 1,047,102 |
| 2026-01-21 | 175.00 | 176.00 | 171.00 | 171.00 | 171.00 | 645,068 |
| 2026-01-20 | 180.00 | 180.00 | 175.50 | 176.00 | 176.00 | 609,134 |
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.