Tsann Kuen Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	42.450	42.500	41.950	42.100	36.620	129,535
2023-05-10	42.500	42.600	42.200	42.450	36.924	184,763
2023-05-09	42.400	42.700	42.150	42.500	36.968	299,287
2023-05-08	42.200	42.450	42.200	42.400	36.881	189,799
2023-05-05	42.250	42.300	42.000	42.150	36.664	64,000
2023-05-04	41.950	42.250	41.650	42.200	36.707	176,403
2023-05-03	42.050	42.100	41.800	41.950	36.490	171,095
2023-05-02	41.800	42.100	41.650	42.100	36.620	130,057
2023-04-28	41.700	41.750	41.300	41.650	36.229	229,573
2023-04-27	41.000	41.600	40.750	41.550	36.142	253,896
2023-04-26	40.600	40.900	40.450	40.900	35.576	196,492
2023-04-25	41.500	41.500	40.600	40.800	35.489	263,701
2023-04-24	41.200	41.700	41.000	41.450	36.055	185,701
2023-04-21	42.050	42.050	41.200	41.200	35.837	377,703
2023-04-20	42.100	42.200	41.800	42.100	36.620	224,035
2023-04-19	42.250	42.400	42.000	42.300	36.794	270,221
2023-04-18	42.700	42.700	42.300	42.400	36.881	174,702
2023-04-17	42.200	42.650	42.200	42.650	37.098	301,751
2023-04-14	42.200	42.300	42.000	42.300	36.794	208,922
2023-04-13	41.650	42.300	41.650	42.200	36.707	284,043
2023-04-12	42.000	42.000	41.550	41.650	36.229	401,584
2023-04-11	42.600	42.600	41.850	42.000	36.533	710,851
2023-04-10	42.700	42.800	42.600	42.700	37.142	171,030
2023-04-07	42.650	42.900	42.550	42.750	37.185	276,620
2023-04-06	42.500	42.900	42.050	42.600	37.055	318,873
2023-03-31	42.950	42.950	42.350	42.550	37.011	512,260
2023-03-30	43.500	43.500	42.800	42.950	37.359	335,578
2023-03-29	42.800	43.250	42.750	43.200	37.577	262,084
2023-03-28	43.750	43.750	42.700	43.000	37.403	568,876
2023-03-27	44.550	44.850	43.500	43.750	38.055	816,433
2023-03-24	45.000	45.200	44.300	44.500	38.708	1,799,776
2023-03-23	48.900	49.150	48.200	49.150	39.273	1,926,415
2023-03-22	49.500	49.500	49.100	49.400	39.473	699,897
2023-03-21	49.000	49.400	48.850	49.250	39.353	540,463
2023-03-20	49.550	49.550	48.550	49.100	39.233	905,573
2023-03-17	49.850	49.850	49.300	49.500	39.553	494,658
2023-03-16	49.800	49.850	49.200	49.550	39.593	508,793
2023-03-15	49.900	50.100	49.800	49.800	39.792	432,571
2023-03-14	50.000	50.100	49.800	49.800	39.792	487,187
2023-03-13	49.800	50.200	49.600	50.000	39.952	488,533
2023-03-10	50.100	50.200	49.700	50.200	40.112	545,037
2023-03-09	50.300	51.000	49.850	50.300	40.192	1,160,711
2023-03-08	49.950	51.500	49.850	51.400	41.071	862,887
2023-03-07	50.000	50.100	49.800	50.000	39.952	685,096
2023-03-06	50.300	50.400	49.700	50.000	39.952	1,007,712
2023-03-03	50.100	50.500	49.500	50.300	40.192	971,779
2023-03-02	50.000	50.300	49.250	49.900	39.872	1,159,863
2023-03-01	49.200	50.200	48.700	50.000	39.952	1,768,062
2023-02-24	47.750	48.300	47.600	48.000	38.354	505,934
2023-02-23	47.350	47.700	47.300	47.600	38.034	360,926
2023-02-22	47.200	47.450	47.000	47.350	37.835	233,813
2023-02-21	46.800	47.250	46.650	47.200	37.715	424,931
2023-02-20	47.000	47.150	46.600	46.800	37.395	191,514
2023-02-17	46.600	47.000	46.500	46.950	37.515	233,053
2023-02-16	46.650	47.550	46.450	46.900	37.475	328,419
2023-02-15	46.750	46.950	46.650	46.800	37.395	101,741
2023-02-14	46.100	47.250	46.100	46.900	37.475	148,313
2023-02-13	46.250	46.250	45.550	46.100	36.836	95,701
2023-02-10	46.550	46.550	45.650	46.250	36.956	187,427
2023-02-09	46.600	46.850	46.500	46.550	37.195	132,949

← NewerPage 15 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.