Tsann Kuen Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	41.000	41.000	40.050	40.250	35.011	679,207
2023-08-07	41.800	42.100	40.900	41.100	35.750	917,036
2023-08-04	42.650	43.150	42.650	42.950	37.359	55,501
2023-08-02	42.850	42.900	42.650	42.650	37.098	144,929
2023-08-01	43.000	43.050	42.750	42.850	37.272	79,136
2023-07-31	43.400	43.400	43.000	43.000	37.403	113,403
2023-07-28	43.400	43.400	43.000	43.200	37.577	66,000
2023-07-27	42.800	43.250	42.800	43.050	37.446	354,012
2023-07-26	43.000	43.000	42.600	42.700	37.142	295,001
2023-07-25	42.750	42.900	42.600	42.700	37.142	154,032
2023-07-24	42.750	42.750	42.500	42.750	37.185	139,056
2023-07-21	42.600	42.950	42.300	42.750	37.185	270,011
2023-07-20	42.600	42.900	42.600	42.700	37.142	52,403
2023-07-19	42.750	42.850	42.600	42.650	37.098	104,578
2023-07-18	42.900	42.950	42.750	42.750	37.185	131,311
2023-07-17	42.750	42.950	42.550	42.900	37.316	105,927
2023-07-14	42.650	42.950	42.600	42.750	37.185	94,753
2023-07-13	43.000	43.100	42.750	42.750	37.185	152,608
2023-07-12	43.150	43.200	42.850	42.900	37.316	156,099
2023-07-11	43.200	43.500	43.000	43.300	37.664	91,410
2023-07-10	42.900	43.600	42.900	43.300	37.664	144,305
2023-07-07	43.300	43.300	42.950	43.300	37.664	74,189
2023-07-06	43.500	43.650	43.050	43.350	37.707	192,541
2023-07-05	43.600	43.650	43.450	43.650	37.968	89,465
2023-07-04	43.650	43.900	43.600	43.700	38.012	68,451
2023-07-03	43.900	44.000	43.550	44.000	38.273	177,017
2023-06-30	43.150	44.050	43.150	44.000	38.273	230,112
2023-06-29	43.200	43.450	43.100	43.450	37.794	91,378
2023-06-28	43.050	43.350	43.050	43.150	37.533	143,183
2023-06-27	43.150	43.450	43.050	43.100	37.490	139,525
2023-06-26	43.100	43.100	42.750	43.050	37.446	63,080
2023-06-21	42.650	43.000	42.650	43.000	37.403	90,025
2023-06-20	42.700	43.000	42.700	42.900	37.316	74,300
2023-06-19	42.950	43.050	42.850	42.900	37.316	118,742
2023-06-16	43.250	43.250	43.000	43.150	37.533	163,445
2023-06-15	43.500	43.500	43.250	43.450	37.794	150,126
2023-06-14	43.500	43.800	43.450	43.450	37.794	86,701
2023-06-13	43.800	43.850	43.350	43.450	37.794	149,140
2023-06-12	44.300	44.300	43.600	43.900	38.186	237,046
2023-06-09	44.100	44.300	43.900	44.300	38.534	163,866
2023-06-08	43.850	44.100	43.800	43.950	38.229	203,952
2023-06-07	43.800	43.900	43.650	43.800	38.099	166,165
2023-06-06	43.900	43.900	43.650	43.800	38.099	140,670
2023-06-05	43.500	43.900	43.500	43.800	38.099	296,601
2023-06-02	43.400	43.500	43.250	43.450	37.794	138,384
2023-06-01	43.500	43.500	43.100	43.400	37.751	183,227
2023-05-31	43.000	43.500	42.950	43.500	37.838	301,151
2023-05-30	43.050	43.250	43.000	43.050	37.446	175,061
2023-05-29	43.300	43.300	42.950	43.050	37.446	179,145
2023-05-26	43.300	43.400	42.800	43.300	37.664	267,488
2023-05-25	43.200	43.500	42.950	43.450	37.794	315,618
2023-05-24	42.900	43.250	42.850	43.200	37.577	88,461
2023-05-23	43.000	43.200	42.900	42.950	37.359	279,267
2023-05-22	42.700	43.050	42.700	43.050	37.446	230,049
2023-05-19	42.650	42.900	42.600	42.700	37.142	195,414
2023-05-18	42.500	42.800	42.350	42.600	37.055	259,500
2023-05-17	41.700	42.500	41.700	42.300	36.794	105,190
2023-05-16	41.900	42.200	41.900	42.150	36.664	84,701
2023-05-15	42.100	42.100	41.650	41.800	36.359	138,637
2023-05-12	42.400	42.500	42.050	42.050	36.577	112,690

← NewerPage 14 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.