Thinking Electronic Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 204.50 | 213.00 | 199.00 | 202.00 | 202.00 | 11,117,786 |
| 2025-10-22 | 186.50 | 204.50 | 186.00 | 204.50 | 204.50 | 8,326,108 |
| 2025-10-21 | 185.50 | 196.00 | 184.00 | 186.00 | 186.00 | 4,972,045 |
| 2025-10-20 | 178.00 | 185.50 | 176.50 | 184.50 | 184.50 | 4,013,822 |
| 2025-10-17 | 172.00 | 177.00 | 171.50 | 173.50 | 173.50 | 1,911,353 |
| 2025-10-16 | 171.00 | 174.50 | 171.00 | 172.00 | 172.00 | 1,351,417 |
| 2025-10-15 | 166.00 | 172.00 | 165.00 | 169.50 | 169.50 | 836,470 |
| 2025-10-14 | 170.00 | 170.00 | 164.00 | 164.50 | 164.50 | 1,100,258 |
| 2025-10-13 | 159.00 | 168.00 | 159.00 | 168.00 | 168.00 | 840,230 |
| 2025-10-09 | 170.00 | 170.00 | 167.00 | 167.00 | 167.00 | 673,365 |
| 2025-10-08 | 170.00 | 170.00 | 168.00 | 168.50 | 168.50 | 885,547 |
| 2025-10-07 | 173.50 | 176.00 | 171.00 | 172.00 | 172.00 | 2,158,846 |
| 2025-10-03 | 169.00 | 172.00 | 167.50 | 170.50 | 170.50 | 1,615,620 |
| 2025-10-02 | 170.00 | 170.50 | 166.00 | 166.00 | 166.00 | 1,315,556 |
| 2025-10-01 | 172.00 | 175.00 | 168.00 | 168.50 | 168.50 | 1,880,825 |
| 2025-09-30 | 173.00 | 174.50 | 167.50 | 171.00 | 171.00 | 1,884,460 |
| 2025-09-29 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 0 |
| 2025-09-26 | 169.50 | 177.50 | 165.00 | 171.00 | 171.00 | 4,122,264 |
| 2025-09-25 | 175.50 | 175.50 | 169.50 | 171.50 | 171.50 | 5,322,401 |
| 2025-09-24 | 163.50 | 176.50 | 162.00 | 176.50 | 176.50 | 7,543,814 |
| 2025-09-23 | 161.00 | 163.00 | 157.00 | 160.50 | 160.50 | 2,038,782 |
| 2025-09-22 | 154.50 | 161.50 | 154.00 | 157.50 | 157.50 | 2,208,111 |
| 2025-09-19 | 151.00 | 156.00 | 150.50 | 153.00 | 153.00 | 1,731,205 |
| 2025-09-18 | 151.50 | 151.50 | 149.50 | 151.00 | 151.00 | 207,100 |
| 2025-09-17 | 151.50 | 153.50 | 149.50 | 150.50 | 150.50 | 465,140 |
| 2025-09-16 | 151.00 | 154.00 | 149.50 | 150.50 | 150.50 | 719,300 |
| 2025-09-15 | 151.00 | 151.00 | 147.50 | 148.50 | 148.50 | 225,000 |
| 2025-09-12 | 148.50 | 152.00 | 148.50 | 149.50 | 149.50 | 419,179 |
| 2025-09-11 | 152.50 | 153.00 | 147.00 | 147.00 | 147.00 | 637,116 |
| 2025-09-10 | 152.50 | 152.50 | 150.50 | 152.50 | 152.50 | 759,150 |
| 2025-09-09 | 154.00 | 155.00 | 153.00 | 154.50 | 154.50 | 729,280 |
| 2025-09-08 | 150.00 | 154.50 | 150.00 | 153.00 | 153.00 | 1,192,040 |
| 2025-09-05 | 147.50 | 148.50 | 147.00 | 148.50 | 148.50 | 271,090 |
| 2025-09-04 | 148.00 | 149.50 | 146.00 | 146.00 | 146.00 | 381,100 |
| 2025-09-03 | 144.50 | 148.50 | 144.50 | 148.00 | 148.00 | 372,009 |
| 2025-09-02 | 145.00 | 146.00 | 142.50 | 144.50 | 144.50 | 267,050 |
| 2025-09-01 | 151.00 | 151.50 | 144.00 | 145.00 | 145.00 | 638,200 |
| 2025-08-29 | 150.00 | 151.50 | 149.50 | 151.50 | 151.50 | 650,500 |
| 2025-08-28 | 149.00 | 150.00 | 148.00 | 149.00 | 149.00 | 356,142 |
| 2025-08-27 | 148.00 | 149.00 | 147.00 | 148.50 | 148.50 | 425,030 |
| 2025-08-26 | 146.50 | 147.50 | 145.50 | 147.50 | 147.50 | 306,385 |
| 2025-08-25 | 147.50 | 148.00 | 146.00 | 147.00 | 147.00 | 327,020 |
| 2025-08-22 | 147.50 | 148.50 | 145.00 | 145.50 | 145.50 | 803,253 |
| 2025-08-21 | 150.00 | 154.00 | 150.00 | 154.00 | 147.90 | 928,109 |
| 2025-08-20 | 151.00 | 151.50 | 148.00 | 149.00 | 143.10 | 743,150 |
| 2025-08-19 | 152.50 | 153.50 | 151.00 | 151.50 | 145.50 | 384,104 |
| 2025-08-18 | 152.00 | 153.50 | 151.50 | 152.50 | 146.46 | 415,544 |
| 2025-08-15 | 155.00 | 155.00 | 152.00 | 152.50 | 152.50 | 456,010 |
| 2025-08-14 | 153.50 | 155.00 | 153.00 | 153.50 | 153.50 | 555,126 |
| 2025-08-13 | 156.00 | 156.50 | 151.50 | 153.00 | 153.00 | 1,681,000 |
| 2025-08-12 | 153.00 | 156.00 | 150.00 | 155.50 | 155.50 | 1,537,652 |
| 2025-08-11 | 150.00 | 155.00 | 150.00 | 154.00 | 154.00 | 1,996,533 |
| 2025-08-08 | 143.00 | 149.50 | 142.50 | 149.00 | 149.00 | 1,066,085 |
| 2025-08-07 | 143.50 | 143.50 | 140.50 | 142.00 | 142.00 | 349,010 |
| 2025-08-06 | 143.00 | 144.00 | 142.00 | 142.50 | 142.50 | 235,289 |
| 2025-08-05 | 143.00 | 144.00 | 141.50 | 143.00 | 143.00 | 391,535 |
| 2025-08-04 | 138.00 | 144.00 | 137.50 | 143.00 | 143.00 | 1,077,455 |
| 2025-08-01 | 134.00 | 138.00 | 133.00 | 137.50 | 137.50 | 176,999 |
| 2025-07-31 | 137.00 | 137.00 | 135.50 | 135.50 | 135.50 | 139,075 |
| 2025-07-30 | 138.00 | 138.00 | 136.50 | 137.00 | 137.00 | 116,000 |
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.