Tsann Kuen Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	34.950	35.100	34.850	35.000	32.184	61,114
2024-08-01	34.950	35.100	34.850	35.100	32.276	64,000
2024-07-31	34.850	35.000	34.850	34.950	32.138	42,261
2024-07-30	35.000	35.000	34.600	34.850	32.046	64,001
2024-07-29	34.850	35.150	34.850	35.000	32.184	125,400
2024-07-26	34.950	34.950	34.650	34.750	31.954	129,001
2024-07-23	35.150	35.150	34.950	34.950	32.138	87,762
2024-07-22	35.500	35.500	34.950	35.000	32.184	178,349
2024-07-19	35.700	35.700	35.500	35.500	32.644	83,064
2024-07-18	35.850	35.850	35.550	35.700	32.828	56,000
2024-07-17	36.100	36.100	35.600	35.750	32.874	166,116
2024-07-16	36.200	36.200	36.000	36.100	33.195	38,704
2024-07-15	36.200	36.200	36.000	36.200	33.287	32,265
2024-07-12	36.100	36.300	36.000	36.200	33.287	66,505
2024-07-11	35.750	36.450	35.600	36.050	33.149	157,229
2024-07-10	35.700	36.500	35.700	35.900	33.011	138,409
2024-07-09	35.700	35.850	35.600	35.700	32.828	109,233
2024-07-08	35.700	35.800	35.500	35.700	32.828	130,197
2024-07-05	35.550	35.750	35.500	35.700	32.828	83,806
2024-07-04	35.600	35.700	35.550	35.550	32.690	73,403
2024-07-03	35.550	35.650	35.550	35.600	32.736	60,671
2024-07-02	35.500	35.550	35.450	35.550	32.690	60,197
2024-07-01	35.550	35.600	35.500	35.500	32.644	39,220
2024-06-28	35.600	35.600	35.450	35.550	32.690	80,001
2024-06-27	35.550	35.650	35.550	35.550	32.690	43,292
2024-06-26	35.600	35.750	35.550	35.700	32.828	64,175
2024-06-25	35.800	35.800	35.550	35.600	32.736	50,385
2024-06-24	35.550	35.700	35.550	35.700	32.828	49,004
2024-06-21	35.600	35.750	35.550	35.600	32.736	131,317
2024-06-20	35.700	35.800	35.550	35.600	32.736	99,562
2024-06-19	35.550	35.750	35.550	35.600	32.736	72,213
2024-06-18	35.550	35.600	35.500	35.550	32.690	68,000
2024-06-17	35.700	35.700	35.500	35.550	32.690	131,521
2024-06-14	35.850	35.850	35.700	35.700	32.828	94,400
2024-06-13	35.800	35.900	35.700	35.800	32.920	97,810
2024-06-12	35.950	36.050	35.750	35.850	32.965	56,403
2024-06-11	36.200	36.200	35.900	36.000	33.103	127,011
2024-06-07	36.150	36.400	36.150	36.300	33.379	52,100
2024-06-06	36.150	36.200	36.100	36.150	33.241	48,001
2024-06-05	36.250	36.350	36.150	36.250	33.333	43,543
2024-06-04	36.300	36.300	36.000	36.150	33.241	89,470
2024-06-03	36.400	36.450	36.250	36.450	33.517	108,138
2024-05-31	36.450	36.450	36.250	36.400	33.471	55,036
2024-05-30	36.350	36.500	36.150	36.300	33.379	88,475
2024-05-29	36.450	36.450	36.150	36.400	33.471	63,120
2024-05-28	36.500	36.600	36.350	36.450	33.517	40,702
2024-05-27	36.000	36.900	35.950	36.500	33.563	101,992
2024-05-24	36.050	36.300	35.950	36.050	33.149	34,701
2024-05-23	36.300	36.400	36.050	36.050	33.149	114,334
2024-05-22	36.300	36.350	36.200	36.300	33.379	153,267
2024-05-21	36.550	36.550	36.250	36.300	33.379	161,417
2024-05-20	36.600	36.850	36.400	36.500	33.563	165,420
2024-05-17	36.600	36.600	36.400	36.450	33.517	74,432
2024-05-16	36.850	36.850	36.350	36.600	33.655	128,984
2024-05-15	36.900	36.900	36.600	36.650	33.701	62,428
2024-05-14	36.800	36.850	36.500	36.650	33.701	69,104
2024-05-13	36.400	36.800	36.400	36.700	33.747	85,202
2024-05-10	36.050	36.450	36.050	36.200	33.287	58,811
2024-05-09	35.900	36.000	35.700	36.000	33.103	197,000
2024-05-08	36.800	36.800	36.300	36.350	33.425	58,508

← NewerPage 10 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-19	0.8000 TWD
2025-03-20	1.5000 TWD
2024-03-21	2.2000 TWD
2023-03-24	4.0000 TWD
2022-08-04	2.0934 TWD
2022-03-16	3.5400 TWD
2021-05-17	1.5500 TWD
2020-06-19	1.0000 TWD
2019-05-08	0.9000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.