Tsann Kuen Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	36.700	36.800	36.300	36.500	33.563	246,510
2024-05-06	36.550	36.800	36.550	36.700	33.747	90,306
2024-05-03	36.800	36.950	36.700	36.750	33.793	38,201
2024-05-02	37.000	37.000	36.700	36.750	33.793	46,041
2024-04-30	36.900	37.200	36.600	36.950	33.977	94,004
2024-04-29	36.250	37.000	36.200	36.900	33.931	178,270
2024-04-26	36.000	36.300	36.000	36.250	33.333	60,209
2024-04-25	35.950	36.200	35.850	36.100	33.195	53,454
2024-04-24	35.500	36.350	35.500	36.100	33.195	222,214
2024-04-23	35.550	35.650	35.200	35.450	32.598	136,150
2024-04-22	35.800	35.800	35.400	35.550	32.690	118,010
2024-04-19	36.300	36.300	35.350	35.550	32.690	288,370
2024-04-18	35.750	36.150	35.650	35.900	33.011	104,010
2024-04-17	35.900	35.900	35.600	35.800	32.920	361,153
2024-04-16	36.600	36.600	35.700	35.850	32.965	443,026
2024-04-15	36.700	36.850	36.600	36.650	33.701	278,400
2024-04-12	37.100	37.100	36.750	36.850	33.885	282,080
2024-04-11	37.500	37.500	37.100	37.100	34.115	167,000
2024-04-10	37.550	37.650	37.450	37.500	34.483	142,205
2024-04-09	37.600	37.850	37.400	37.550	34.529	267,866
2024-04-08	37.450	37.800	37.400	37.600	34.575	222,006
2024-04-03	37.300	37.300	36.900	37.200	34.207	239,395
2024-04-02	37.200	37.250	37.050	37.250	34.253	126,465
2024-04-01	37.250	37.350	37.200	37.250	34.253	98,008
2024-03-29	37.100	37.300	37.000	37.250	34.253	76,000
2024-03-28	37.000	37.100	37.000	37.050	34.069	129,101
2024-03-27	37.000	37.000	36.700	36.950	33.977	200,004
2024-03-26	37.500	37.550	37.000	37.000	34.023	383,698
2024-03-25	37.750	37.750	37.500	37.600	34.575	279,777
2024-03-22	38.300	38.300	37.750	37.750	34.713	273,408
2024-03-21	38.300	38.300	37.600	38.000	34.942	906,061
2024-03-20	40.450	40.700	40.300	40.700	35.402	1,040,305
2024-03-19	40.450	40.550	40.300	40.400	35.141	483,526
2024-03-18	40.500	40.650	40.450	40.450	35.185	396,838
2024-03-15	40.650	40.650	40.350	40.550	35.272	177,293
2024-03-14	40.650	40.700	40.500	40.650	35.359	279,575
2024-03-13	40.200	40.750	40.100	40.700	35.402	667,365
2024-03-12	40.500	40.700	40.200	40.500	35.228	709,456
2024-03-11	39.650	40.600	39.350	40.050	34.837	500,715
2024-03-08	39.350	39.500	39.350	39.400	34.271	233,112
2024-03-07	39.400	39.500	39.250	39.300	34.184	272,538
2024-03-06	39.350	39.500	39.350	39.400	34.271	292,786
2024-03-05	39.450	39.500	39.150	39.350	34.228	244,825
2024-03-04	39.600	39.800	38.400	39.350	34.228	459,843
2024-03-01	38.700	41.000	38.700	39.600	34.445	523,028
2024-02-29	38.450	38.550	38.400	38.550	33.532	67,987
2024-02-27	38.500	38.500	38.350	38.450	33.445	77,444
2024-02-26	38.600	38.600	38.500	38.500	33.489	168,720
2024-02-23	38.700	38.800	38.600	38.600	33.576	94,023
2024-02-22	38.700	38.750	38.500	38.700	33.663	173,628
2024-02-21	38.750	39.000	38.550	38.750	33.706	195,670
2024-02-20	38.750	38.850	38.700	38.750	33.706	123,508
2024-02-19	38.850	38.850	38.750	38.800	33.750	118,204
2024-02-16	38.900	39.100	38.800	38.800	33.750	57,102
2024-02-15	38.900	38.900	38.800	38.850	33.793	47,274
2024-02-05	39.150	39.150	38.850	38.950	33.880	61,535
2024-02-02	39.150	39.150	39.000	39.000	33.924	43,827
2024-02-01	39.100	39.100	38.900	39.050	33.967	67,182
2024-01-31	39.000	39.150	39.000	39.000	33.924	29,141
2024-01-30	39.150	39.150	39.000	39.150	34.054	26,004

← NewerPage 11 of 21 · 1,216 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.