Thye Ming Industrial Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	42.550	44.200	42.500	43.800	37.855	633,512
2022-05-16	42.350	42.700	42.250	42.550	36.775	380,801
2022-05-13	42.200	42.600	41.600	42.500	36.732	751,409
2022-05-12	45.800	45.800	42.000	42.000	36.299	1,797,043
2022-05-11	46.600	46.700	45.750	45.850	39.627	637,352
2022-05-10	46.300	46.650	45.700	46.650	40.318	379,647
2022-05-09	47.000	47.450	46.600	46.650	40.318	291,934
2022-05-06	46.800	47.650	46.800	47.500	41.053	250,444
2022-05-05	47.450	47.850	47.150	47.800	41.312	449,257
2022-05-04	47.500	47.500	47.000	47.000	40.621	275,618
2022-05-03	46.000	47.250	46.000	47.200	40.794	480,801
2022-04-29	46.300	46.600	46.000	46.150	39.886	208,094
2022-04-28	45.200	46.300	45.200	46.050	39.800	266,258
2022-04-27	45.600	45.900	44.950	45.600	39.411	401,632
2022-04-26	46.650	47.400	46.200	46.250	39.973	320,202
2022-04-25	47.450	47.450	45.900	46.650	40.318	702,470
2022-04-22	47.350	48.000	47.000	48.000	41.485	444,578
2022-04-21	48.000	48.000	47.250	47.400	40.967	273,910
2022-04-20	48.150	48.150	47.150	47.850	41.355	313,987
2022-04-19	46.850	48.000	46.850	47.900	41.399	504,918
2022-04-18	47.400	47.400	46.250	46.750	40.405	501,448
2022-04-15	47.500	47.800	47.200	47.350	40.923	274,294
2022-04-14	48.000	48.200	47.300	47.500	41.053	296,152
2022-04-13	47.500	48.000	46.950	47.650	41.183	514,228
2022-04-12	48.500	48.500	47.000	47.200	40.794	714,371
2022-04-11	47.450	48.650	47.100	48.350	41.788	1,116,433
2022-04-08	46.350	46.800	46.100	46.800	40.448	314,332
2022-04-07	48.050	48.050	46.050	46.300	40.016	791,240
2022-04-06	46.650	48.100	46.500	48.050	41.528	793,122
2022-04-01	46.450	46.900	46.100	46.650	40.318	473,193
2022-03-31	46.100	46.250	45.700	46.200	39.929	384,859
2022-03-30	47.000	47.250	46.050	46.100	39.843	785,362
2022-03-29	47.000	47.050	46.100	46.250	39.973	528,292
2022-03-28	45.800	47.350	45.700	46.600	40.275	1,330,347
2022-03-25	46.200	47.450	45.400	46.650	40.318	4,540,015
2022-03-24	45.200	45.650	44.100	45.650	39.454	3,386,896
2022-03-23	40.850	41.550	40.650	41.500	35.867	274,273
2022-03-22	40.400	40.900	40.350	40.550	35.046	122,961
2022-03-21	39.800	40.250	39.800	40.200	34.744	81,846
2022-03-18	40.350	40.400	39.750	39.900	34.484	109,501
2022-03-17	39.850	40.400	39.850	40.400	34.917	116,572
2022-03-16	41.000	41.000	39.300	39.600	34.225	333,512
2022-03-15	39.900	41.250	39.750	40.950	35.392	253,060
2022-03-14	39.600	39.600	39.250	39.600	34.225	67,272
2022-03-11	39.900	39.900	39.200	39.300	33.966	129,499
2022-03-10	39.400	39.900	39.200	39.900	34.484	105,168
2022-03-09	39.850	39.900	39.100	39.450	34.096	125,250
2022-03-08	40.000	40.000	38.600	38.750	33.491	189,895
2022-03-07	40.250	40.250	39.100	39.500	34.139	259,436
2022-03-04	40.200	40.300	39.950	40.300	34.830	108,568
2022-03-03	39.700	40.300	39.700	40.300	34.830	183,604
2022-03-02	38.800	39.650	38.500	39.650	34.268	240,089
2022-03-01	38.200	38.700	38.200	38.700	33.447	155,344
2022-02-25	38.200	38.400	38.000	38.200	33.015	76,632
2022-02-24	38.150	38.600	37.950	38.100	32.929	165,601
2022-02-23	38.200	38.500	38.200	38.500	33.275	53,588
2022-02-22	38.600	38.600	38.100	38.200	33.015	173,848
2022-02-21	38.500	38.600	38.300	38.600	33.361	70,917
2022-02-18	38.600	38.600	38.400	38.500	33.275	50,248
2022-02-17	38.400	38.600	38.150	38.600	33.361	159,791

← NewerPage 19 of 21 · 1,222 trading daysOlder →

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.