Thinking Electronic Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 130.00 | 130.50 | 123.50 | 125.00 | 125.00 | 489,011 |
| 2025-05-02 | 129.50 | 130.00 | 127.50 | 129.00 | 129.00 | 767,212 |
| 2025-04-30 | 130.00 | 131.50 | 127.50 | 127.50 | 127.50 | 336,493 |
| 2025-04-29 | 127.50 | 130.50 | 127.00 | 130.00 | 130.00 | 500,382 |
| 2025-04-28 | 126.50 | 127.50 | 124.50 | 127.00 | 127.00 | 797,263 |
| 2025-04-25 | 127.00 | 127.00 | 123.50 | 124.00 | 124.00 | 682,908 |
| 2025-04-24 | 125.00 | 125.00 | 123.00 | 124.00 | 124.00 | 277,912 |
| 2025-04-23 | 123.00 | 125.00 | 122.00 | 124.00 | 124.00 | 459,780 |
| 2025-04-22 | 116.00 | 121.50 | 116.00 | 119.00 | 119.00 | 638,266 |
| 2025-04-21 | 124.00 | 124.00 | 114.00 | 116.00 | 116.00 | 2,157,809 |
| 2025-04-18 | 127.00 | 127.50 | 122.50 | 123.50 | 123.50 | 1,110,048 |
| 2025-04-17 | 126.00 | 127.00 | 122.00 | 126.00 | 126.00 | 1,443,935 |
| 2025-04-16 | 130.00 | 132.00 | 125.50 | 125.50 | 125.50 | 286,282 |
| 2025-04-15 | 129.00 | 134.00 | 129.00 | 131.50 | 131.50 | 386,289 |
| 2025-04-14 | 126.50 | 131.50 | 126.50 | 127.00 | 127.00 | 414,708 |
| 2025-04-11 | 116.00 | 127.50 | 113.00 | 126.00 | 126.00 | 453,189 |
| 2025-04-10 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | 82,465 |
| 2025-04-09 | 120.00 | 120.00 | 109.00 | 109.00 | 109.00 | 1,057,439 |
| 2025-04-08 | 121.00 | 124.00 | 121.00 | 121.00 | 121.00 | 1,015,315 |
| 2025-04-07 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 47,270 |
| 2025-04-02 | 149.50 | 150.50 | 148.50 | 148.50 | 148.50 | 76,164 |
| 2025-04-01 | 147.00 | 150.00 | 145.50 | 148.50 | 148.50 | 196,339 |
| 2025-03-31 | 145.50 | 150.00 | 145.00 | 146.00 | 146.00 | 331,708 |
| 2025-03-28 | 157.00 | 157.00 | 151.50 | 153.00 | 153.00 | 266,738 |
| 2025-03-27 | 157.50 | 159.00 | 157.00 | 157.50 | 157.50 | 75,618 |
| 2025-03-26 | 157.50 | 159.00 | 157.50 | 159.00 | 159.00 | 55,668 |
| 2025-03-25 | 159.50 | 160.00 | 157.50 | 158.00 | 158.00 | 107,678 |
| 2025-03-24 | 160.50 | 162.00 | 159.00 | 159.00 | 159.00 | 95,148 |
| 2025-03-21 | 161.00 | 161.50 | 160.00 | 161.00 | 161.00 | 106,779 |
| 2025-03-20 | 159.00 | 162.50 | 159.00 | 161.50 | 161.50 | 321,845 |
| 2025-03-19 | 161.50 | 161.50 | 158.00 | 158.50 | 158.50 | 94,231 |
| 2025-03-18 | 158.50 | 160.00 | 158.50 | 160.00 | 160.00 | 42,338 |
| 2025-03-17 | 158.00 | 159.50 | 158.00 | 158.00 | 158.00 | 92,912 |
| 2025-03-14 | 160.50 | 160.50 | 156.50 | 157.50 | 157.50 | 187,490 |
| 2025-03-13 | 162.50 | 162.50 | 158.00 | 158.50 | 158.50 | 155,328 |
| 2025-03-12 | 158.00 | 160.50 | 158.00 | 160.00 | 160.00 | 114,208 |
| 2025-03-11 | 158.00 | 158.50 | 154.00 | 158.00 | 158.00 | 267,024 |
| 2025-03-10 | 162.00 | 163.50 | 160.50 | 160.50 | 160.50 | 295,236 |
| 2025-03-07 | 164.00 | 164.50 | 163.00 | 163.50 | 163.50 | 105,569 |
| 2025-03-06 | 165.50 | 165.50 | 164.00 | 164.00 | 164.00 | 126,668 |
| 2025-03-05 | 165.00 | 166.00 | 164.50 | 165.00 | 165.00 | 140,319 |
| 2025-03-04 | 161.00 | 165.00 | 160.00 | 164.00 | 164.00 | 248,359 |
| 2025-03-03 | 165.00 | 165.00 | 161.50 | 162.50 | 162.50 | 276,218 |
| 2025-02-27 | 166.00 | 167.50 | 164.00 | 165.00 | 165.00 | 236,294 |
| 2025-02-26 | 166.50 | 167.00 | 165.00 | 166.00 | 166.00 | 174,655 |
| 2025-02-25 | 167.00 | 167.00 | 165.50 | 166.00 | 166.00 | 213,026 |
| 2025-02-24 | 167.50 | 168.00 | 166.50 | 167.00 | 167.00 | 200,034 |
| 2025-02-21 | 166.00 | 168.50 | 166.00 | 168.00 | 168.00 | 361,472 |
| 2025-02-20 | 171.00 | 171.00 | 167.50 | 168.00 | 168.00 | 491,501 |
| 2025-02-19 | 173.50 | 175.00 | 170.00 | 171.00 | 171.00 | 1,271,900 |
| 2025-02-18 | 163.50 | 171.50 | 163.50 | 170.00 | 170.00 | 1,186,788 |
| 2025-02-17 | 163.50 | 164.50 | 163.00 | 163.00 | 163.00 | 124,983 |
| 2025-02-14 | 163.50 | 163.50 | 161.50 | 162.00 | 162.00 | 137,386 |
| 2025-02-13 | 162.50 | 164.00 | 162.00 | 163.50 | 163.50 | 163,203 |
| 2025-02-12 | 163.00 | 163.00 | 160.50 | 160.50 | 160.50 | 155,157 |
| 2025-02-11 | 162.00 | 164.50 | 161.00 | 161.00 | 161.00 | 213,380 |
| 2025-02-10 | 163.00 | 166.00 | 161.50 | 161.50 | 161.50 | 303,320 |
| 2025-02-07 | 162.50 | 165.00 | 162.50 | 163.50 | 163.50 | 185,645 |
| 2025-02-06 | 165.50 | 166.00 | 163.00 | 163.00 | 163.00 | 248,020 |
| 2025-02-05 | 162.50 | 166.00 | 162.00 | 164.50 | 164.50 | 427,959 |
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.