Thinking Electronic Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 138.00 | 139.00 | 136.00 | 138.00 | 138.00 | 140,003 |
| 2025-07-28 | 138.00 | 138.50 | 136.50 | 137.50 | 137.50 | 162,055 |
| 2025-07-25 | 139.00 | 139.00 | 137.00 | 137.50 | 137.50 | 149,050 |
| 2025-07-24 | 138.00 | 139.00 | 136.00 | 139.00 | 139.00 | 254,026 |
| 2025-07-23 | 134.00 | 138.00 | 134.00 | 137.50 | 137.50 | 213,100 |
| 2025-07-22 | 137.00 | 137.50 | 132.00 | 133.00 | 133.00 | 233,000 |
| 2025-07-21 | 136.50 | 137.50 | 136.00 | 136.00 | 136.00 | 137,100 |
| 2025-07-18 | 137.50 | 137.50 | 136.00 | 136.50 | 136.50 | 116,000 |
| 2025-07-17 | 135.00 | 137.50 | 135.00 | 137.00 | 137.00 | 202,139 |
| 2025-07-16 | 134.00 | 136.50 | 134.00 | 134.50 | 134.50 | 158,150 |
| 2025-07-15 | 133.00 | 135.00 | 132.50 | 135.00 | 135.00 | 106,250 |
| 2025-07-14 | 135.50 | 135.50 | 133.00 | 133.00 | 133.00 | 85,220 |
| 2025-07-11 | 134.50 | 136.00 | 134.00 | 135.00 | 135.00 | 120,200 |
| 2025-07-10 | 132.00 | 135.00 | 132.00 | 134.00 | 134.00 | 181,011 |
| 2025-07-09 | 129.50 | 132.50 | 129.50 | 132.00 | 132.00 | 70,100 |
| 2025-07-08 | 133.50 | 133.50 | 129.50 | 131.00 | 131.00 | 134,003 |
| 2025-07-07 | 133.50 | 133.50 | 132.50 | 133.00 | 133.00 | 65,003 |
| 2025-07-04 | 137.00 | 137.00 | 134.00 | 134.00 | 134.00 | 152,058 |
| 2025-07-03 | 135.00 | 136.50 | 135.00 | 135.50 | 135.50 | 181,105 |
| 2025-07-02 | 133.50 | 134.50 | 133.00 | 134.50 | 134.50 | 66,049 |
| 2025-07-01 | 132.50 | 135.00 | 132.50 | 134.00 | 134.00 | 86,090 |
| 2025-06-30 | 135.00 | 135.00 | 132.50 | 132.50 | 132.50 | 109,035 |
| 2025-06-27 | 133.00 | 135.00 | 133.00 | 134.50 | 134.50 | 128,000 |
| 2025-06-26 | 133.50 | 134.50 | 133.00 | 133.00 | 133.00 | 154,001 |
| 2025-06-25 | 133.50 | 134.00 | 133.00 | 133.50 | 133.50 | 131,212 |
| 2025-06-24 | 130.50 | 133.50 | 130.50 | 132.50 | 132.50 | 134,010 |
| 2025-06-23 | 128.00 | 130.00 | 126.50 | 129.00 | 129.00 | 133,277 |
| 2025-06-20 | 132.50 | 132.50 | 129.00 | 130.00 | 130.00 | 601,049 |
| 2025-06-19 | 134.50 | 134.50 | 133.00 | 133.00 | 133.00 | 145,058 |
| 2025-06-18 | 133.50 | 135.50 | 133.50 | 135.00 | 135.00 | 140,006 |
| 2025-06-17 | 133.50 | 135.50 | 132.50 | 133.50 | 133.50 | 137,092 |
| 2025-06-16 | 133.00 | 133.50 | 131.00 | 132.50 | 132.50 | 170,521 |
| 2025-06-13 | 135.50 | 135.50 | 133.00 | 133.00 | 133.00 | 332,161 |
| 2025-06-12 | 136.50 | 137.00 | 136.00 | 136.50 | 136.50 | 101,000 |
| 2025-06-11 | 136.00 | 137.50 | 135.50 | 136.50 | 136.50 | 167,000 |
| 2025-06-10 | 135.00 | 137.00 | 134.50 | 136.00 | 136.00 | 242,150 |
| 2025-06-09 | 134.50 | 134.50 | 133.50 | 134.00 | 134.00 | 201,290 |
| 2025-06-06 | 135.50 | 136.50 | 135.00 | 135.00 | 135.00 | 181,000 |
| 2025-06-05 | 138.00 | 138.00 | 136.00 | 136.00 | 136.00 | 155,050 |
| 2025-06-04 | 135.50 | 138.50 | 135.50 | 137.50 | 137.50 | 385,398 |
| 2025-06-03 | 134.50 | 135.00 | 133.50 | 134.00 | 134.00 | 146,270 |
| 2025-06-02 | 136.00 | 136.00 | 131.50 | 134.00 | 134.00 | 432,001 |
| 2025-05-29 | 137.00 | 138.50 | 136.00 | 138.00 | 138.00 | 408,196 |
| 2025-05-28 | 135.00 | 136.00 | 134.50 | 135.00 | 135.00 | 252,100 |
| 2025-05-27 | 135.50 | 137.50 | 133.50 | 133.50 | 133.50 | 325,629 |
| 2025-05-26 | 135.00 | 136.00 | 134.00 | 135.00 | 135.00 | 131,040 |
| 2025-05-23 | 136.00 | 136.50 | 134.00 | 134.00 | 134.00 | 132,230 |
| 2025-05-22 | 135.00 | 135.50 | 134.00 | 135.00 | 135.00 | 136,001 |
| 2025-05-21 | 133.50 | 136.00 | 133.50 | 136.00 | 136.00 | 209,431 |
| 2025-05-20 | 135.50 | 136.00 | 132.50 | 133.50 | 133.50 | 200,002 |
| 2025-05-19 | 137.50 | 137.50 | 133.50 | 134.00 | 134.00 | 387,160 |
| 2025-05-16 | 137.00 | 139.00 | 136.50 | 138.00 | 138.00 | 222,060 |
| 2025-05-15 | 139.00 | 139.00 | 136.50 | 137.00 | 137.00 | 241,093 |
| 2025-05-14 | 135.50 | 138.00 | 135.00 | 138.00 | 138.00 | 570,226 |
| 2025-05-13 | 138.50 | 138.50 | 133.50 | 134.00 | 134.00 | 364,773 |
| 2025-05-12 | 132.00 | 136.00 | 131.50 | 134.00 | 134.00 | 498,149 |
| 2025-05-09 | 133.00 | 133.00 | 128.50 | 130.50 | 130.50 | 331,318 |
| 2025-05-08 | 127.00 | 130.50 | 127.00 | 130.00 | 130.00 | 510,000 |
| 2025-05-07 | 125.50 | 126.50 | 125.00 | 125.50 | 125.50 | 185,001 |
| 2025-05-06 | 125.00 | 125.50 | 123.50 | 125.50 | 125.50 | 714,008 |
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.