Thye Ming Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	38.300	38.400	38.200	38.250	33.058	43,589
2022-02-15	38.100	38.400	38.100	38.200	33.015	71,432
2022-02-14	38.150	38.250	37.900	38.100	32.929	125,939
2022-02-11	38.000	38.150	38.000	38.150	32.972	67,889
2022-02-10	38.200	38.350	38.100	38.200	33.015	54,265
2022-02-09	38.300	38.300	37.950	38.200	33.015	79,465
2022-02-08	38.300	38.400	38.100	38.200	33.015	67,201
2022-02-07	37.250	37.900	37.250	37.850	32.713	51,064
2022-01-26	37.300	37.900	37.100	37.300	32.237	185,181
2022-01-25	37.500	37.550	37.100	37.300	32.237	219,613
2022-01-24	37.600	37.800	37.300	37.650	32.540	112,527
2022-01-21	38.050	38.050	37.800	38.000	32.842	140,928
2022-01-20	38.400	38.400	38.000	38.150	32.972	78,875
2022-01-19	38.300	38.300	38.050	38.250	33.058	112,388
2022-01-18	38.300	38.550	38.250	38.350	33.145	88,702
2022-01-17	38.400	38.400	38.100	38.250	33.058	103,106
2022-01-14	38.800	38.800	38.350	38.450	33.231	86,063
2022-01-13	38.450	38.800	38.400	38.600	33.361	146,508
2022-01-12	38.450	38.500	38.250	38.350	33.145	128,994
2022-01-11	38.200	38.500	38.000	38.450	33.231	194,524
2022-01-10	38.100	38.100	37.750	37.950	32.799	95,781
2022-01-07	38.100	38.150	37.700	37.950	32.799	241,694
2022-01-06	38.250	38.350	38.100	38.100	32.929	141,359
2022-01-05	38.250	38.400	38.150	38.250	33.058	94,382
2022-01-04	38.300	38.300	38.150	38.250	33.058	71,188
2022-01-03	38.200	38.300	38.200	38.250	33.058	64,851
2021-12-30	38.350	38.450	38.150	38.200	33.015	140,669
2021-12-29	38.250	38.350	38.200	38.350	33.145	94,095
2021-12-28	38.250	38.350	38.100	38.300	33.102	160,722
2021-12-27	38.100	38.300	38.100	38.300	33.102	120,326
2021-12-24	38.250	38.300	38.050	38.100	32.929	98,882
2021-12-23	38.250	38.400	38.200	38.250	33.058	77,041
2021-12-22	38.300	38.400	38.100	38.150	32.972	139,745
2021-12-21	38.300	38.450	38.150	38.300	33.102	94,899
2021-12-20	38.200	38.350	38.150	38.300	33.102	109,415
2021-12-17	38.500	38.550	38.250	38.250	33.058	81,950
2021-12-16	38.250	38.600	38.150	38.500	33.275	188,315
2021-12-15	38.550	38.550	38.200	38.250	33.058	146,666
2021-12-14	38.850	39.100	38.550	38.550	33.318	206,128
2021-12-13	38.650	39.100	38.650	38.900	33.620	128,283
2021-12-10	39.550	39.550	39.050	39.100	33.793	117,031
2021-12-09	39.700	39.850	39.150	39.250	33.923	135,615
2021-12-08	38.950	39.500	38.850	39.450	34.096	181,344
2021-12-07	38.800	38.950	38.550	38.950	33.663	101,136
2021-12-06	39.850	39.850	38.600	38.800	33.534	257,259
2021-12-03	42.500	42.500	42.500	42.500	36.732	0
2021-12-02	42.500	42.500	42.500	42.500	36.732	0
2021-12-01	42.500	42.500	42.500	42.500	36.732	0
2021-11-30	42.500	42.500	42.500	42.500	36.732	0
2021-11-29	42.500	42.500	42.500	42.500	36.732	0
2021-11-26	42.500	42.500	42.500	42.500	36.732	0
2021-11-25	42.500	42.500	42.500	42.500	36.732	0
2021-11-24	33.950	34.200	33.650	34.000	35.003	307,917
2021-11-23	33.600	34.000	33.600	33.950	34.952	261,224
2021-11-22	33.400	33.800	33.400	33.600	34.591	125,672
2021-11-19	33.550	33.650	33.300	33.400	34.385	202,162
2021-11-18	34.100	34.250	33.550	33.550	34.540	287,813
2021-11-17	34.000	34.300	33.750	34.050	35.055	331,548
2021-11-16	34.200	34.200	33.900	34.150	35.157	208,607
2021-11-15	34.600	34.600	33.650	34.100	35.106	284,800

← NewerPage 20 of 21 · 1,216 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.