Tsann Kuen Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	47.000	47.000	46.000	46.550	37.195	213,472
2023-02-07	47.150	47.250	46.650	47.000	37.555	173,806
2023-02-06	46.200	47.400	46.200	47.300	37.795	322,200
2023-02-03	46.350	46.650	46.000	46.400	37.076	217,756
2023-02-02	45.400	46.250	45.250	46.200	36.916	271,360
2023-02-01	45.200	45.300	45.100	45.250	36.157	167,672
2023-01-31	44.800	45.150	44.800	45.050	35.997	106,040
2023-01-30	44.450	45.450	44.450	44.800	35.797	122,910
2023-01-17	43.950	44.450	43.950	44.450	35.518	63,383
2023-01-16	44.700	44.700	44.300	44.300	35.398	88,701
2023-01-13	44.400	44.450	44.100	44.200	35.318	49,334
2023-01-12	43.900	44.450	43.750	44.350	35.438	86,957
2023-01-11	44.200	44.200	43.850	44.000	35.158	105,757
2023-01-10	44.300	44.300	44.100	44.200	35.318	48,821
2023-01-09	44.700	44.800	44.200	44.450	35.518	137,507
2023-01-06	44.200	44.350	43.750	44.350	35.438	124,403
2023-01-05	43.700	44.650	43.700	44.200	35.318	156,794
2023-01-04	43.600	43.600	43.200	43.450	34.718	82,701
2023-01-03	43.800	43.800	42.850	43.400	34.679	194,750
2022-12-30	43.450	44.800	43.450	44.200	35.318	329,917
2022-12-29	43.550	43.600	42.600	43.200	34.519	117,572
2022-12-28	42.500	43.700	42.500	43.550	34.798	358,551
2022-12-27	42.750	44.050	42.450	42.500	33.959	277,458
2022-12-26	41.500	42.300	41.500	41.750	33.360	32,836
2022-12-23	41.800	41.800	41.600	41.800	33.400	22,547
2022-12-22	41.550	41.850	41.550	41.850	33.440	28,001
2022-12-21	41.450	41.750	41.300	41.500	33.160	37,403
2022-12-20	41.450	41.750	41.300	41.400	33.080	51,001
2022-12-19	41.600	41.750	41.600	41.650	33.280	32,548
2022-12-16	41.600	42.100	41.600	41.800	33.400	48,088
2022-12-15	41.800	42.100	41.800	41.900	33.480	40,149
2022-12-14	42.250	42.550	41.500	42.000	33.560	57,049
2022-12-13	42.050	42.400	41.250	41.500	33.160	162,508
2022-12-12	41.900	42.000	41.800	41.850	33.440	90,091
2022-12-09	42.200	42.300	42.100	42.150	33.680	63,091
2022-12-08	42.300	42.300	42.000	42.200	33.720	23,056
2022-12-07	42.400	42.800	42.300	42.300	33.800	30,597
2022-12-06	42.600	43.000	42.250	42.650	34.079	162,145
2022-12-05	42.750	42.750	42.400	42.550	33.999	46,301
2022-12-02	42.400	42.500	42.250	42.450	33.919	43,452
2022-12-01	42.100	42.500	42.100	42.400	33.879	69,075
2022-11-30	41.900	42.000	41.800	42.000	33.560	42,328
2022-11-29	41.650	41.900	41.500	41.900	33.480	39,054
2022-11-28	41.550	41.800	41.350	41.800	33.400	63,361
2022-11-25	41.650	41.800	41.600	41.600	33.240	47,880
2022-11-24	41.600	41.650	41.350	41.500	33.160	63,067
2022-11-23	41.500	41.750	41.300	41.350	33.040	53,047
2022-11-22	41.600	41.600	41.300	41.350	33.040	13,016
2022-11-21	41.000	41.300	40.950	41.100	32.841	19,701
2022-11-18	41.700	41.700	41.300	41.500	33.160	31,000
2022-11-17	41.000	41.500	40.900	41.300	33.001	19,854
2022-11-16	41.200	41.350	41.000	41.000	32.761	80,712
2022-11-15	40.950	41.550	40.950	41.250	32.961	192,701
2022-11-14	41.500	41.700	41.050	41.550	33.200	263,872
2022-11-11	41.550	41.800	41.200	41.450	33.120	113,684
2022-11-10	41.950	41.950	41.000	41.400	33.080	229,004
2022-11-09	42.500	42.500	41.850	41.950	33.520	222,818
2022-11-08	41.800	42.700	41.800	42.700	34.119	87,000
2022-11-07	41.950	42.450	41.800	42.100	33.640	205,283
2022-11-04	41.750	41.950	41.450	41.800	33.400	104,016

← NewerPage 16 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.