Tsann Kuen Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	39.150	39.200	39.150	39.200	34.098	14,314
2024-01-26	39.200	39.200	39.100	39.150	34.054	63,012
2024-01-25	39.050	39.150	39.000	39.150	34.054	82,925
2024-01-24	39.050	39.100	38.900	39.050	33.967	53,701
2024-01-23	39.000	39.050	38.950	39.050	33.967	25,442
2024-01-22	38.850	39.150	38.850	38.950	33.880	55,121
2024-01-19	38.650	38.900	38.650	38.850	33.793	65,422
2024-01-18	39.000	39.000	38.650	38.700	33.663	36,154
2024-01-17	38.750	38.800	38.600	38.600	33.576	80,002
2024-01-16	39.400	39.400	38.750	38.800	33.750	160,105
2024-01-15	39.050	39.150	38.950	39.000	33.924	123,169
2024-01-12	39.000	39.150	39.000	39.100	34.011	94,370
2024-01-11	39.000	39.100	38.900	39.000	33.924	76,102
2024-01-10	39.050	39.100	38.950	39.000	33.924	93,968
2024-01-09	39.000	39.150	38.950	39.000	33.924	120,173
2024-01-08	39.000	39.100	39.000	39.000	33.924	83,703
2024-01-05	39.000	39.000	38.950	38.950	33.880	29,030
2024-01-04	39.000	39.200	38.900	38.950	33.880	37,100
2024-01-03	39.100	39.100	38.950	38.950	33.880	39,896
2024-01-02	39.000	39.200	38.950	39.150	34.054	117,051
2023-12-29	39.000	39.050	38.900	39.050	33.967	43,511
2023-12-28	39.050	39.050	38.900	39.050	33.967	68,149
2023-12-27	39.100	39.100	39.000	39.100	34.011	44,473
2023-12-26	39.050	39.100	38.950	39.100	34.011	58,641
2023-12-25	39.100	39.100	39.000	39.050	33.967	60,026
2023-12-22	38.950	39.050	38.900	39.050	33.967	92,264
2023-12-21	38.950	39.000	38.700	38.950	33.880	64,100
2023-12-20	38.950	39.100	38.800	38.950	33.880	116,598
2023-12-19	39.050	39.050	38.900	38.950	33.880	85,911
2023-12-18	39.050	39.100	39.000	39.000	33.924	44,149
2023-12-15	39.000	39.000	38.800	39.000	33.924	94,509
2023-12-14	38.650	38.950	38.650	38.950	33.880	54,020
2023-12-13	39.050	39.050	38.650	38.650	33.619	155,063
2023-12-12	38.700	38.850	38.600	38.850	33.793	99,471
2023-12-11	39.050	39.050	38.650	38.650	33.619	135,227
2023-12-08	39.100	39.100	38.950	39.050	33.967	72,105
2023-12-07	39.200	39.200	38.850	39.000	33.924	56,000
2023-12-06	38.950	39.000	38.800	38.800	33.750	70,193
2023-12-05	38.950	38.950	38.900	38.900	33.837	81,000
2023-12-04	39.000	39.100	38.950	39.000	33.924	101,000
2023-12-01	39.200	39.200	39.050	39.050	33.967	50,002
2023-11-30	39.200	39.250	38.900	39.200	34.098	107,013
2023-11-29	39.300	39.300	38.950	39.150	34.054	121,155
2023-11-28	39.450	39.450	39.000	39.400	34.271	154,100
2023-11-27	39.150	39.400	39.150	39.350	34.228	92,633
2023-11-24	39.000	39.150	38.950	39.150	34.054	73,196
2023-11-23	38.950	39.000	38.900	39.000	33.924	88,000
2023-11-22	38.900	38.950	38.900	38.900	33.837	52,070
2023-11-21	39.000	39.000	38.800	38.900	33.837	76,677
2023-11-20	38.800	38.900	38.700	38.900	33.837	106,343
2023-11-17	38.900	38.950	38.850	38.850	33.793	71,830
2023-11-16	39.050	39.050	38.850	38.900	33.837	56,265
2023-11-15	38.700	39.000	38.650	38.800	33.750	152,000
2023-11-14	38.600	38.800	38.500	38.650	33.619	63,810
2023-11-13	38.400	38.700	38.400	38.550	33.532	66,726
2023-11-10	38.500	38.750	38.500	38.700	33.663	62,257
2023-11-09	38.700	38.850	38.500	38.500	33.489	73,344
2023-11-08	38.700	38.800	38.650	38.750	33.706	65,192
2023-11-07	38.750	38.800	38.650	38.650	33.619	45,070
2023-11-06	38.350	38.700	38.350	38.550	33.532	132,001

← NewerPage 12 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.