Thinking Electronic Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 165.00 | 165.00 | 161.00 | 164.00 | 164.00 | 152,028 |
| 2024-10-29 | 167.00 | 167.50 | 163.50 | 164.00 | 164.00 | 235,096 |
| 2024-10-28 | 171.00 | 171.00 | 167.50 | 169.00 | 169.00 | 134,937 |
| 2024-10-25 | 169.00 | 170.50 | 168.50 | 169.50 | 169.50 | 132,923 |
| 2024-10-24 | 170.00 | 172.00 | 169.50 | 169.50 | 169.50 | 165,549 |
| 2024-10-23 | 171.00 | 173.50 | 170.50 | 171.00 | 171.00 | 124,379 |
| 2024-10-22 | 172.00 | 173.00 | 171.50 | 171.50 | 171.50 | 100,030 |
| 2024-10-21 | 172.50 | 174.00 | 172.50 | 173.00 | 173.00 | 75,675 |
| 2024-10-18 | 176.00 | 176.00 | 172.00 | 172.00 | 172.00 | 185,202 |
| 2024-10-17 | 174.50 | 176.00 | 174.00 | 175.00 | 175.00 | 115,100 |
| 2024-10-16 | 176.00 | 176.00 | 173.00 | 175.00 | 175.00 | 230,262 |
| 2024-10-15 | 173.50 | 177.50 | 173.00 | 177.00 | 177.00 | 347,980 |
| 2024-10-14 | 172.00 | 174.00 | 171.00 | 173.50 | 173.50 | 133,569 |
| 2024-10-11 | 173.50 | 173.50 | 171.50 | 172.00 | 172.00 | 106,154 |
| 2024-10-09 | 175.50 | 177.50 | 172.50 | 173.00 | 173.00 | 170,636 |
| 2024-10-08 | 175.00 | 175.50 | 172.50 | 173.50 | 173.50 | 195,809 |
| 2024-10-07 | 170.50 | 173.50 | 170.50 | 172.00 | 172.00 | 125,636 |
| 2024-10-04 | 172.50 | 173.00 | 170.00 | 170.50 | 170.50 | 206,606 |
| 2024-10-01 | 175.50 | 176.00 | 172.00 | 174.50 | 174.50 | 160,632 |
| 2024-09-30 | 176.50 | 178.00 | 173.00 | 174.00 | 174.00 | 252,083 |
| 2024-09-27 | 178.50 | 180.50 | 177.50 | 178.50 | 178.50 | 207,432 |
| 2024-09-26 | 179.00 | 182.50 | 177.50 | 178.00 | 178.00 | 446,645 |
| 2024-09-25 | 179.00 | 181.00 | 178.00 | 178.50 | 178.50 | 455,093 |
| 2024-09-24 | 178.00 | 179.00 | 175.50 | 179.00 | 179.00 | 320,460 |
| 2024-09-23 | 178.00 | 179.00 | 176.00 | 177.50 | 177.50 | 470,718 |
| 2024-09-20 | 177.50 | 178.00 | 176.00 | 177.50 | 177.50 | 643,861 |
| 2024-09-19 | 175.00 | 175.50 | 172.50 | 175.00 | 175.00 | 233,825 |
| 2024-09-18 | 178.00 | 178.00 | 172.00 | 173.50 | 173.50 | 413,307 |
| 2024-09-16 | 176.00 | 176.00 | 172.50 | 176.00 | 176.00 | 412,845 |
| 2024-09-13 | 170.50 | 175.50 | 169.50 | 174.00 | 174.00 | 709,589 |
| 2024-09-12 | 164.00 | 171.00 | 164.00 | 170.50 | 170.50 | 541,003 |
| 2024-09-11 | 162.50 | 164.50 | 161.50 | 162.00 | 162.00 | 117,601 |
| 2024-09-10 | 165.00 | 165.00 | 162.00 | 163.50 | 163.50 | 242,700 |
| 2024-09-09 | 160.50 | 163.50 | 160.50 | 162.50 | 162.50 | 158,730 |
| 2024-09-06 | 163.00 | 165.00 | 161.50 | 164.00 | 164.00 | 168,223 |
| 2024-09-05 | 167.00 | 167.50 | 162.50 | 163.00 | 163.00 | 262,435 |
| 2024-09-04 | 167.00 | 170.00 | 162.50 | 165.00 | 165.00 | 495,482 |
| 2024-09-03 | 177.00 | 177.00 | 173.00 | 173.00 | 173.00 | 305,740 |
| 2024-09-02 | 173.50 | 175.50 | 173.00 | 173.50 | 173.50 | 421,965 |
| 2024-08-30 | 171.00 | 173.50 | 170.50 | 172.00 | 172.00 | 244,494 |
| 2024-08-29 | 168.50 | 170.50 | 166.50 | 170.00 | 170.00 | 132,577 |
| 2024-08-28 | 170.00 | 170.00 | 168.50 | 168.50 | 168.50 | 119,129 |
| 2024-08-27 | 167.50 | 170.00 | 167.00 | 170.00 | 170.00 | 163,362 |
| 2024-08-26 | 168.50 | 170.50 | 167.50 | 167.50 | 167.50 | 368,801 |
| 2024-08-23 | 171.00 | 173.00 | 169.00 | 172.50 | 172.50 | 575,054 |
| 2024-08-22 | 175.50 | 178.50 | 170.00 | 171.00 | 171.00 | 999,067 |
| 2024-08-21 | 171.50 | 174.50 | 170.50 | 173.00 | 173.00 | 447,689 |
| 2024-08-20 | 170.50 | 173.00 | 170.50 | 171.50 | 171.50 | 429,757 |
| 2024-08-19 | 169.00 | 171.00 | 169.00 | 170.50 | 170.50 | 275,359 |
| 2024-08-16 | 167.50 | 169.00 | 166.50 | 168.00 | 168.00 | 310,149 |
| 2024-08-15 | 166.00 | 167.00 | 164.00 | 165.00 | 165.00 | 220,043 |
| 2024-08-14 | 165.00 | 166.50 | 163.50 | 165.00 | 165.00 | 228,524 |
| 2024-08-13 | 163.00 | 164.00 | 162.00 | 163.50 | 163.50 | 169,217 |
| 2024-08-12 | 163.00 | 164.50 | 161.50 | 162.00 | 162.00 | 353,172 |
| 2024-08-09 | 159.00 | 163.00 | 157.50 | 161.50 | 161.50 | 699,498 |
| 2024-08-08 | 153.00 | 154.00 | 150.50 | 153.00 | 153.00 | 249,209 |
| 2024-08-07 | 148.00 | 155.50 | 148.00 | 153.50 | 153.50 | 1,214,592 |
| 2024-08-06 | 159.00 | 159.00 | 137.50 | 146.50 | 146.50 | 574,151 |
| 2024-08-05 | 158.00 | 158.00 | 147.00 | 147.00 | 147.00 | 1,101,927 |
| 2024-08-02 | 166.00 | 167.00 | 163.00 | 163.00 | 163.00 | 247,191 |
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.