Thye Ming Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 84.700 | 87.200 | 82.700 | 84.000 | 87.232 | 5,213,738 |
| 2024-05-06 | 78.800 | 83.600 | 78.700 | 83.600 | 86.816 | 2,770,067 |
| 2024-05-03 | 76.000 | 76.200 | 75.400 | 76.000 | 78.924 | 436,812 |
| 2024-05-02 | 74.900 | 75.900 | 74.800 | 75.200 | 78.093 | 360,928 |
| 2024-04-30 | 74.700 | 75.600 | 74.700 | 74.900 | 77.782 | 273,925 |
| 2024-04-29 | 73.400 | 75.100 | 73.400 | 74.700 | 77.574 | 385,504 |
| 2024-04-26 | 73.600 | 73.600 | 73.000 | 73.200 | 76.016 | 184,023 |
| 2024-04-25 | 74.000 | 74.100 | 73.100 | 73.200 | 76.016 | 174,127 |
| 2024-04-24 | 73.700 | 74.200 | 73.500 | 73.500 | 76.328 | 266,080 |
| 2024-04-23 | 73.700 | 74.000 | 72.800 | 73.100 | 75.912 | 187,435 |
| 2024-04-22 | 72.900 | 73.700 | 72.300 | 73.400 | 76.224 | 283,435 |
| 2024-04-19 | 74.000 | 74.700 | 71.200 | 72.900 | 75.705 | 674,313 |
| 2024-04-18 | 73.400 | 74.600 | 73.100 | 74.100 | 76.951 | 293,413 |
| 2024-04-17 | 72.100 | 73.600 | 72.100 | 73.400 | 76.224 | 277,649 |
| 2024-04-16 | 73.900 | 73.900 | 72.000 | 72.300 | 75.082 | 865,506 |
| 2024-04-15 | 74.100 | 75.200 | 73.800 | 74.000 | 76.847 | 448,820 |
| 2024-04-12 | 74.600 | 75.300 | 74.500 | 74.600 | 77.470 | 278,645 |
| 2024-04-11 | 75.600 | 75.800 | 74.000 | 74.500 | 77.366 | 1,164,079 |
| 2024-04-10 | 76.300 | 78.300 | 76.300 | 77.400 | 80.378 | 742,461 |
| 2024-04-09 | 76.000 | 78.000 | 75.500 | 76.300 | 79.235 | 1,187,232 |
| 2024-04-08 | 75.000 | 75.900 | 75.000 | 75.600 | 78.508 | 738,942 |
| 2024-04-03 | 74.300 | 75.300 | 74.300 | 75.000 | 77.885 | 288,679 |
| 2024-04-02 | 74.800 | 74.800 | 73.800 | 74.300 | 77.158 | 288,450 |
| 2024-04-01 | 74.300 | 75.300 | 74.000 | 74.300 | 77.158 | 427,448 |
| 2024-03-29 | 74.600 | 74.700 | 73.900 | 74.200 | 77.055 | 272,534 |
| 2024-03-28 | 75.400 | 75.600 | 74.300 | 74.600 | 77.470 | 417,088 |
| 2024-03-27 | 73.700 | 75.900 | 73.700 | 75.400 | 78.301 | 583,653 |
| 2024-03-26 | 74.200 | 74.900 | 73.100 | 73.700 | 76.535 | 876,577 |
| 2024-03-25 | 77.200 | 77.300 | 74.500 | 74.600 | 77.470 | 1,600,646 |
| 2024-03-22 | 76.400 | 79.900 | 76.400 | 78.500 | 81.520 | 1,225,141 |
| 2024-03-21 | 75.500 | 76.700 | 75.400 | 76.300 | 79.235 | 748,850 |
| 2024-03-20 | 75.100 | 75.700 | 74.300 | 75.000 | 77.885 | 484,515 |
| 2024-03-19 | 75.100 | 75.700 | 73.900 | 74.700 | 77.574 | 780,345 |
| 2024-03-18 | 75.600 | 76.600 | 73.000 | 75.400 | 78.301 | 2,571,387 |
| 2024-03-15 | 74.300 | 76.800 | 73.800 | 76.600 | 79.547 | 707,342 |
| 2024-03-14 | 73.200 | 75.100 | 73.200 | 74.400 | 77.262 | 593,055 |
| 2024-03-13 | 73.100 | 73.600 | 72.100 | 73.200 | 76.016 | 327,054 |
| 2024-03-12 | 71.900 | 73.700 | 71.900 | 73.300 | 76.120 | 489,311 |
| 2024-03-11 | 71.800 | 72.800 | 71.400 | 71.800 | 74.562 | 754,581 |
| 2024-03-08 | 75.200 | 75.800 | 72.800 | 73.000 | 75.808 | 914,943 |
| 2024-03-07 | 76.900 | 77.600 | 75.000 | 75.000 | 77.885 | 635,444 |
| 2024-03-06 | 76.100 | 76.600 | 75.500 | 76.400 | 79.339 | 344,878 |
| 2024-03-05 | 76.200 | 77.000 | 75.500 | 76.100 | 79.028 | 422,257 |
| 2024-03-04 | 75.100 | 77.100 | 74.800 | 76.200 | 79.132 | 1,101,711 |
| 2024-03-01 | 73.700 | 75.000 | 73.600 | 74.400 | 77.262 | 653,661 |
| 2024-02-29 | 73.700 | 73.700 | 72.500 | 73.400 | 76.224 | 401,772 |
| 2024-02-27 | 72.400 | 74.100 | 72.100 | 73.300 | 76.120 | 1,109,595 |
| 2024-02-26 | 70.600 | 72.400 | 70.600 | 71.300 | 74.043 | 465,857 |
| 2024-02-23 | 71.800 | 72.000 | 70.700 | 70.700 | 73.420 | 347,758 |
| 2024-02-22 | 72.300 | 72.400 | 71.200 | 71.700 | 74.458 | 240,413 |
| 2024-02-21 | 71.300 | 71.900 | 71.300 | 71.500 | 74.251 | 222,990 |
| 2024-02-20 | 71.600 | 72.200 | 71.100 | 71.200 | 73.939 | 449,766 |
| 2024-02-19 | 70.700 | 72.200 | 70.700 | 71.800 | 74.562 | 739,747 |
| 2024-02-16 | 68.800 | 70.800 | 68.400 | 70.500 | 73.212 | 719,418 |
| 2024-02-15 | 66.500 | 69.100 | 66.500 | 68.800 | 71.447 | 921,414 |
| 2024-02-05 | 65.400 | 65.600 | 64.700 | 65.400 | 67.916 | 226,138 |
| 2024-02-02 | 66.300 | 66.300 | 65.300 | 65.400 | 67.916 | 224,575 |
| 2024-02-01 | 65.600 | 66.200 | 64.800 | 66.000 | 68.539 | 145,348 |
| 2024-01-31 | 66.200 | 66.400 | 65.000 | 65.700 | 68.228 | 309,848 |
| 2024-01-30 | 67.100 | 67.300 | 66.000 | 66.300 | 68.851 | 205,308 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-01 | 5.0000 TWD |
| 2025-11-13 | 2.8281 TWD |
| 2025-08-26 | 6.0000 TWD |
| 2024-09-26 | 5.1500 TWD |
| 2023-09-26 | 4.0000 TWD |
| 2022-09-06 | 4.5000 TWD |
| 2021-11-25 | 1.6000 TWD |
| 2021-08-25 | 1.0000 TWD |
| 2020-08-25 | 2.0000 TWD |
| 2019-08-23 | 1.3800 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.