Thinking Electronic Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 162.00 | 163.00 | 160.50 | 161.00 | 161.00 | 198,435 |
| 2025-02-03 | 163.00 | 163.50 | 160.00 | 161.50 | 161.50 | 250,150 |
| 2025-01-22 | 166.00 | 166.00 | 163.50 | 164.00 | 164.00 | 780,630 |
| 2025-01-21 | 162.00 | 166.00 | 160.00 | 164.50 | 164.50 | 1,316,285 |
| 2025-01-20 | 154.00 | 160.50 | 153.50 | 160.00 | 160.00 | 832,451 |
| 2025-01-17 | 152.50 | 153.50 | 152.00 | 153.50 | 153.50 | 68,180 |
| 2025-01-16 | 153.50 | 154.00 | 152.50 | 153.00 | 153.00 | 122,775 |
| 2025-01-15 | 153.00 | 154.00 | 151.00 | 151.50 | 151.50 | 98,255 |
| 2025-01-14 | 152.50 | 154.00 | 152.00 | 153.00 | 153.00 | 109,819 |
| 2025-01-13 | 157.00 | 157.00 | 151.00 | 152.50 | 152.50 | 368,415 |
| 2025-01-10 | 156.50 | 159.00 | 156.00 | 157.00 | 157.00 | 537,807 |
| 2025-01-09 | 155.50 | 155.50 | 151.00 | 151.50 | 151.50 | 154,827 |
| 2025-01-08 | 157.00 | 157.00 | 154.50 | 155.50 | 155.50 | 122,985 |
| 2025-01-07 | 154.00 | 157.50 | 153.50 | 156.00 | 156.00 | 264,909 |
| 2025-01-06 | 149.00 | 153.00 | 149.00 | 153.00 | 153.00 | 174,787 |
| 2025-01-03 | 151.50 | 151.50 | 149.50 | 149.50 | 149.50 | 127,194 |
| 2025-01-02 | 151.00 | 151.50 | 150.00 | 150.50 | 150.50 | 134,190 |
| 2024-12-31 | 152.50 | 152.50 | 150.50 | 151.50 | 151.50 | 155,321 |
| 2024-12-30 | 154.00 | 154.50 | 152.50 | 152.50 | 152.50 | 82,495 |
| 2024-12-27 | 155.00 | 156.00 | 154.50 | 155.00 | 155.00 | 58,910 |
| 2024-12-26 | 155.00 | 157.00 | 155.00 | 155.00 | 155.00 | 64,736 |
| 2024-12-25 | 154.00 | 155.50 | 154.00 | 155.00 | 155.00 | 55,973 |
| 2024-12-24 | 155.00 | 156.00 | 153.50 | 154.00 | 154.00 | 81,628 |
| 2024-12-23 | 154.50 | 156.00 | 154.50 | 155.00 | 155.00 | 65,199 |
| 2024-12-20 | 152.50 | 155.50 | 152.50 | 154.00 | 154.00 | 123,420 |
| 2024-12-19 | 153.00 | 154.00 | 153.00 | 153.50 | 153.50 | 86,172 |
| 2024-12-18 | 153.50 | 155.00 | 153.00 | 154.00 | 154.00 | 105,416 |
| 2024-12-17 | 153.00 | 155.00 | 153.00 | 155.00 | 155.00 | 49,546 |
| 2024-12-16 | 155.00 | 156.50 | 153.00 | 153.00 | 153.00 | 222,464 |
| 2024-12-13 | 157.50 | 157.50 | 155.00 | 155.50 | 155.50 | 148,290 |
| 2024-12-12 | 159.00 | 162.00 | 158.50 | 158.50 | 158.50 | 76,789 |
| 2024-12-11 | 159.00 | 160.00 | 158.50 | 158.50 | 158.50 | 88,500 |
| 2024-12-10 | 160.00 | 160.50 | 159.00 | 159.00 | 159.00 | 49,587 |
| 2024-12-09 | 161.00 | 161.50 | 159.00 | 159.00 | 159.00 | 75,846 |
| 2024-12-06 | 162.00 | 162.50 | 159.50 | 160.00 | 160.00 | 144,491 |
| 2024-12-05 | 164.50 | 164.50 | 161.00 | 161.50 | 161.50 | 98,045 |
| 2024-12-04 | 158.00 | 162.50 | 158.00 | 162.00 | 162.00 | 255,358 |
| 2024-12-03 | 159.00 | 160.00 | 158.00 | 158.00 | 158.00 | 131,956 |
| 2024-12-02 | 160.00 | 160.50 | 155.50 | 157.50 | 157.50 | 127,626 |
| 2024-11-29 | 153.50 | 155.00 | 153.50 | 154.50 | 154.50 | 63,075 |
| 2024-11-28 | 155.00 | 155.50 | 153.00 | 155.00 | 155.00 | 105,270 |
| 2024-11-27 | 158.50 | 159.50 | 155.00 | 155.00 | 155.00 | 136,206 |
| 2024-11-26 | 159.00 | 160.50 | 158.50 | 159.00 | 159.00 | 109,023 |
| 2024-11-25 | 160.50 | 161.00 | 159.00 | 159.50 | 159.50 | 93,852 |
| 2024-11-22 | 159.50 | 160.50 | 158.50 | 158.50 | 158.50 | 80,382 |
| 2024-11-21 | 156.00 | 158.50 | 156.00 | 158.50 | 158.50 | 112,955 |
| 2024-11-20 | 156.00 | 157.00 | 155.00 | 155.50 | 155.50 | 141,048 |
| 2024-11-19 | 157.50 | 157.50 | 156.00 | 156.00 | 156.00 | 70,056 |
| 2024-11-18 | 158.00 | 158.00 | 156.00 | 156.00 | 156.00 | 133,496 |
| 2024-11-15 | 160.50 | 161.50 | 158.00 | 158.00 | 158.00 | 412,847 |
| 2024-11-14 | 163.50 | 165.00 | 161.00 | 161.00 | 161.00 | 234,070 |
| 2024-11-13 | 164.00 | 165.00 | 164.00 | 164.00 | 164.00 | 120,626 |
| 2024-11-12 | 164.50 | 166.00 | 163.50 | 164.00 | 164.00 | 199,994 |
| 2024-11-11 | 163.50 | 166.00 | 163.00 | 166.00 | 166.00 | 122,141 |
| 2024-11-08 | 168.50 | 168.50 | 164.50 | 164.50 | 164.50 | 159,643 |
| 2024-11-07 | 165.00 | 168.00 | 165.00 | 167.00 | 167.00 | 118,126 |
| 2024-11-06 | 164.50 | 165.50 | 163.50 | 165.00 | 165.00 | 133,799 |
| 2024-11-05 | 165.00 | 168.00 | 164.50 | 164.50 | 164.50 | 131,371 |
| 2024-11-04 | 165.50 | 167.50 | 165.00 | 166.50 | 166.50 | 97,026 |
| 2024-11-01 | 168.00 | 168.00 | 162.50 | 166.50 | 166.50 | 209,585 |
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.