Tsann Kuen Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	38.800	38.800	38.750	38.800	33.750	12,209
2023-11-02	38.450	38.600	38.400	38.600	33.576	21,404
2023-11-01	38.600	38.600	38.500	38.500	33.489	31,032
2023-10-31	38.650	38.650	38.500	38.550	33.532	32,135
2023-10-30	38.700	38.700	38.200	38.650	33.619	42,170
2023-10-27	38.600	38.750	38.550	38.750	33.706	19,774
2023-10-26	38.650	38.650	38.500	38.600	33.576	29,324
2023-10-25	38.700	38.750	38.700	38.750	33.706	16,701
2023-10-24	38.650	38.750	38.400	38.700	33.663	28,055
2023-10-23	38.500	38.750	38.500	38.650	33.619	26,504
2023-10-20	38.300	38.900	38.300	38.650	33.619	56,300
2023-10-19	38.400	38.650	38.400	38.500	33.489	50,000
2023-10-18	38.650	38.700	38.450	38.600	33.576	48,029
2023-10-17	38.500	38.750	38.450	38.650	33.619	30,701
2023-10-16	38.550	38.550	38.350	38.500	33.489	48,000
2023-10-13	38.700	38.800	38.450	38.600	33.576	70,078
2023-10-12	38.700	38.700	38.500	38.600	33.576	109,014
2023-10-11	38.850	38.950	38.550	38.700	33.663	71,623
2023-10-06	38.950	39.000	38.850	38.850	33.793	47,200
2023-10-05	38.900	38.950	38.850	38.850	33.793	67,723
2023-10-04	39.100	39.100	38.800	38.850	33.793	85,000
2023-10-03	39.250	39.300	39.200	39.200	34.098	23,000
2023-10-02	39.250	39.300	39.200	39.200	34.098	20,862
2023-09-28	39.200	39.400	39.150	39.250	34.141	62,003
2023-09-27	39.250	39.500	39.200	39.200	34.098	54,024
2023-09-26	39.400	39.400	39.350	39.350	34.228	20,348
2023-09-25	39.400	39.500	39.300	39.400	34.271	35,291
2023-09-22	39.300	39.450	39.300	39.400	34.271	18,135
2023-09-21	39.600	39.600	39.400	39.450	34.315	46,561
2023-09-20	39.600	39.950	39.600	39.600	34.445	43,317
2023-09-19	39.900	39.900	39.650	39.650	34.489	41,051
2023-09-18	39.550	39.600	39.350	39.600	34.445	76,597
2023-09-15	39.700	39.800	39.550	39.550	34.402	32,109
2023-09-14	39.700	39.700	39.450	39.550	34.402	45,582
2023-09-13	39.500	39.900	39.400	39.450	34.315	45,000
2023-09-12	39.400	39.500	39.250	39.350	34.228	64,055
2023-09-11	39.850	40.000	39.500	39.500	34.358	74,508
2023-09-08	40.050	40.050	39.800	39.850	34.663	78,300
2023-09-07	39.900	40.100	39.800	40.050	34.837	84,156
2023-09-06	40.000	40.050	39.750	39.900	34.706	90,597
2023-09-05	39.800	40.000	39.800	39.900	34.706	38,405
2023-09-04	39.600	39.900	39.600	39.800	34.619	53,605
2023-09-01	39.300	39.850	39.300	39.700	34.532	50,300
2023-08-31	39.500	39.700	39.400	39.500	34.358	45,476
2023-08-30	39.200	39.600	39.100	39.500	34.358	52,761
2023-08-29	38.950	39.200	38.950	39.200	34.098	34,000
2023-08-28	38.850	39.100	38.850	38.950	33.880	41,230
2023-08-25	38.600	39.100	38.600	38.850	33.793	76,000
2023-08-24	38.500	39.100	38.500	38.850	33.793	127,000
2023-08-23	38.600	38.750	38.200	38.400	33.402	179,987
2023-08-22	38.800	38.800	38.600	38.700	33.663	47,915
2023-08-21	38.900	38.900	38.500	38.800	33.750	57,232
2023-08-18	38.850	39.000	38.700	38.800	33.750	89,604
2023-08-17	38.400	38.950	38.250	38.800	33.750	155,769
2023-08-16	39.300	39.300	38.250	38.450	33.445	341,100
2023-08-15	39.750	39.750	39.100	39.300	34.184	85,200
2023-08-14	40.400	40.400	39.000	39.600	34.445	181,336
2023-08-11	39.800	40.200	39.700	40.100	34.880	87,187
2023-08-10	39.850	40.050	39.650	39.800	34.619	244,406
2023-08-09	40.000	40.150	39.700	40.050	34.837	363,137

← NewerPage 13 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.