Thinking Electronic Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 180.00 | 180.00 | 175.50 | 176.00 | 176.00 | 609,134 |
| 2026-01-19 | 178.50 | 181.50 | 176.50 | 180.00 | 180.00 | 896,234 |
| 2026-01-16 | 179.50 | 180.00 | 174.50 | 178.00 | 178.00 | 577,170 |
| 2026-01-15 | 179.50 | 181.50 | 177.50 | 177.50 | 177.50 | 812,021 |
| 2026-01-14 | 177.00 | 181.50 | 177.00 | 178.50 | 178.50 | 1,265,100 |
| 2026-01-13 | 175.00 | 176.00 | 171.50 | 175.50 | 175.50 | 539,559 |
| 2026-01-12 | 174.50 | 178.50 | 173.00 | 174.00 | 174.00 | 552,050 |
| 2026-01-09 | 171.00 | 173.00 | 168.50 | 172.00 | 172.00 | 434,200 |
| 2026-01-08 | 177.00 | 177.00 | 170.00 | 171.00 | 171.00 | 794,120 |
| 2026-01-07 | 179.50 | 181.00 | 177.00 | 177.00 | 177.00 | 457,055 |
| 2026-01-06 | 178.00 | 181.00 | 177.50 | 178.50 | 178.50 | 506,270 |
| 2026-01-05 | 183.00 | 183.50 | 175.50 | 177.00 | 177.00 | 914,000 |
| 2026-01-02 | 175.00 | 183.00 | 175.00 | 181.00 | 181.00 | 981,113 |
| 2025-12-31 | 172.00 | 175.50 | 171.00 | 174.50 | 174.50 | 372,040 |
| 2025-12-30 | 172.00 | 172.50 | 170.50 | 172.00 | 172.00 | 243,588 |
| 2025-12-29 | 172.00 | 174.00 | 171.00 | 172.00 | 172.00 | 295,060 |
| 2025-12-26 | 173.50 | 174.50 | 171.00 | 171.50 | 171.50 | 378,169 |
| 2025-12-24 | 174.00 | 177.00 | 173.00 | 173.00 | 173.00 | 242,510 |
| 2025-12-23 | 179.00 | 179.00 | 173.00 | 173.50 | 173.50 | 449,144 |
| 2025-12-22 | 176.50 | 179.00 | 176.00 | 178.00 | 178.00 | 385,341 |
| 2025-12-19 | 175.00 | 177.50 | 174.00 | 174.50 | 174.50 | 508,101 |
| 2025-12-18 | 171.50 | 176.00 | 171.50 | 175.00 | 175.00 | 357,193 |
| 2025-12-17 | 173.00 | 175.00 | 172.50 | 172.50 | 172.50 | 220,201 |
| 2025-12-16 | 175.50 | 175.50 | 170.00 | 171.50 | 171.50 | 646,120 |
| 2025-12-15 | 177.50 | 178.00 | 175.50 | 176.50 | 176.50 | 619,728 |
| 2025-12-12 | 182.50 | 183.00 | 180.00 | 180.50 | 180.50 | 358,050 |
| 2025-12-11 | 187.00 | 188.00 | 181.00 | 181.50 | 181.50 | 768,052 |
| 2025-12-10 | 183.00 | 187.50 | 182.50 | 186.00 | 186.00 | 762,173 |
| 2025-12-09 | 182.50 | 185.00 | 179.50 | 183.00 | 183.00 | 700,102 |
| 2025-12-08 | 183.50 | 184.50 | 182.00 | 183.50 | 183.50 | 369,135 |
| 2025-12-05 | 183.00 | 183.00 | 180.50 | 182.00 | 182.00 | 494,112 |
| 2025-12-04 | 188.00 | 189.00 | 182.00 | 183.50 | 183.50 | 1,268,131 |
| 2025-12-03 | 184.50 | 192.00 | 184.50 | 189.50 | 189.50 | 1,494,039 |
| 2025-12-02 | 186.00 | 188.00 | 182.50 | 183.00 | 183.00 | 820,000 |
| 2025-12-01 | 189.00 | 189.00 | 183.00 | 183.50 | 183.50 | 723,478 |
| 2025-11-28 | 191.00 | 195.00 | 187.50 | 189.00 | 189.00 | 1,369,000 |
| 2025-11-27 | 187.00 | 191.50 | 185.00 | 188.00 | 188.00 | 902,002 |
| 2025-11-26 | 188.00 | 188.00 | 184.00 | 185.50 | 185.50 | 876,530 |
| 2025-11-25 | 189.50 | 190.00 | 185.00 | 186.00 | 186.00 | 971,300 |
| 2025-11-24 | 192.00 | 193.00 | 187.00 | 187.50 | 187.50 | 1,590,510 |
| 2025-11-21 | 192.50 | 202.00 | 189.50 | 190.50 | 190.50 | 3,163,479 |
| 2025-11-20 | 202.00 | 205.00 | 195.50 | 198.00 | 198.00 | 6,470,665 |
| 2025-11-19 | 194.50 | 202.50 | 189.00 | 195.00 | 195.00 | 8,421,757 |
| 2025-11-18 | 178.00 | 195.00 | 177.50 | 189.00 | 189.00 | 3,971,039 |
| 2025-11-17 | 181.50 | 185.00 | 178.00 | 178.50 | 178.50 | 1,065,474 |
| 2025-11-14 | 186.00 | 189.50 | 182.00 | 182.50 | 182.50 | 1,295,417 |
| 2025-11-13 | 185.50 | 192.50 | 185.50 | 192.00 | 192.00 | 1,620,522 |
| 2025-11-12 | 189.00 | 190.50 | 186.00 | 186.00 | 186.00 | 758,144 |
| 2025-11-11 | 190.00 | 194.00 | 188.00 | 189.00 | 189.00 | 1,333,000 |
| 2025-11-10 | 186.00 | 190.00 | 185.00 | 188.50 | 188.50 | 874,172 |
| 2025-11-07 | 183.00 | 193.00 | 182.00 | 186.50 | 186.50 | 1,985,005 |
| 2025-11-06 | 186.50 | 187.00 | 182.00 | 185.00 | 185.00 | 1,031,100 |
| 2025-11-05 | 183.00 | 186.00 | 181.00 | 185.00 | 185.00 | 1,256,385 |
| 2025-11-04 | 191.00 | 194.50 | 188.00 | 188.50 | 188.50 | 1,880,168 |
| 2025-11-03 | 189.00 | 193.50 | 187.00 | 190.00 | 190.00 | 1,271,183 |
| 2025-10-31 | 193.50 | 194.00 | 188.50 | 189.00 | 189.00 | 1,482,245 |
| 2025-10-30 | 196.00 | 197.50 | 189.00 | 192.00 | 192.00 | 2,127,740 |
| 2025-10-29 | 199.50 | 201.00 | 193.50 | 195.00 | 195.00 | 2,807,227 |
| 2025-10-28 | 205.00 | 208.00 | 197.00 | 197.50 | 197.50 | 3,442,940 |
| 2025-10-27 | 207.00 | 209.50 | 199.00 | 204.00 | 204.00 | 3,760,269 |
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.