Tsann Kuen Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	41.750	42.400	41.750	42.150	33.680	85,516
2022-11-02	42.250	42.400	41.900	42.000	33.560	22,453
2022-11-01	41.750	42.050	41.550	41.900	33.480	35,209
2022-10-31	41.650	41.900	41.550	41.750	33.360	34,396
2022-10-28	41.150	41.700	41.150	41.700	33.320	26,001
2022-10-27	41.450	42.000	41.400	41.700	33.320	41,000
2022-10-26	40.600	41.700	40.000	41.700	33.320	144,001
2022-10-25	40.150	40.650	40.000	40.350	32.241	70,697
2022-10-24	40.250	40.450	40.050	40.250	32.162	52,702
2022-10-21	40.000	40.750	40.000	40.250	32.162	44,619
2022-10-20	41.950	42.050	39.950	40.200	32.122	352,110
2022-10-19	41.500	42.150	41.500	41.950	33.520	49,101
2022-10-18	41.500	42.250	41.300	42.250	33.760	46,809
2022-10-17	41.550	41.550	40.550	41.550	33.200	51,259
2022-10-14	40.000	41.750	40.000	41.750	33.360	128,933
2022-10-13	40.750	42.750	39.550	39.650	31.682	130,091
2022-10-12	40.650	40.650	39.900	40.400	32.281	80,757
2022-10-11	41.700	41.700	40.450	40.500	32.361	151,979
2022-10-07	42.150	42.150	41.300	42.000	33.560	336,209
2022-10-06	43.400	43.750	42.150	42.500	33.959	291,114
2022-10-05	43.700	44.200	43.550	43.700	34.918	146,322
2022-10-04	43.900	44.200	43.900	43.900	35.078	55,468
2022-10-03	44.400	44.400	43.550	43.900	35.078	55,435
2022-09-30	43.600	44.350	43.200	44.350	35.438	188,436
2022-09-29	44.250	44.350	43.250	43.750	34.958	89,000
2022-09-28	44.250	44.300	43.050	43.950	35.118	142,854
2022-09-27	43.500	44.950	43.300	44.950	35.917	92,208
2022-09-26	45.000	45.000	43.000	43.500	34.758	160,297
2022-09-23	45.900	46.150	45.300	45.300	36.197	59,910
2022-09-22	45.050	46.250	44.900	46.150	36.876	59,140
2022-09-21	45.950	46.550	45.250	46.500	37.156	164,806
2022-09-20	46.100	46.100	45.850	46.000	36.756	80,242
2022-09-19	46.500	46.500	45.650	46.500	37.156	69,777
2022-09-16	46.400	46.950	46.350	46.450	37.116	27,356
2022-09-15	46.250	47.200	46.250	46.800	37.395	69,492
2022-09-14	46.600	46.700	46.400	46.700	37.315	69,807
2022-09-13	46.350	46.650	46.350	46.650	37.275	62,141
2022-09-12	46.700	46.700	46.150	46.250	36.956	87,121
2022-09-08	47.200	47.200	46.400	46.700	37.315	73,157
2022-09-07	46.950	46.950	46.100	46.800	37.395	205,085
2022-09-06	47.350	47.350	47.000	47.050	37.595	79,403
2022-09-05	47.100	47.400	47.100	47.350	37.835	63,028
2022-09-02	47.200	47.450	47.000	47.450	37.915	105,299
2022-09-01	46.300	47.200	46.000	47.200	37.715	138,885
2022-08-31	46.550	46.900	46.200	46.900	37.475	46,128
2022-08-30	46.950	46.950	46.450	46.500	37.156	86,410
2022-08-29	46.800	46.950	45.850	46.650	37.275	112,416
2022-08-26	47.250	47.250	46.800	46.800	37.395	66,041
2022-08-25	47.250	47.300	46.550	46.850	37.435	95,601
2022-08-24	47.400	47.400	46.750	46.800	37.395	62,885
2022-08-23	47.200	47.300	46.900	47.000	37.555	79,010
2022-08-22	46.900	47.750	46.900	47.600	38.034	116,000
2022-08-19	46.850	47.600	46.400	47.600	38.034	244,287
2022-08-18	45.550	46.950	44.750	46.950	37.515	365,355
2022-08-17	43.350	45.400	43.350	45.400	36.277	307,644
2022-08-16	43.850	44.000	43.100	43.550	34.798	272,573
2022-08-15	42.100	45.300	42.100	43.900	35.078	710,698
2022-08-12	45.465	45.465	45.465	45.465	36.329	0
2022-08-11	45.465	45.465	45.465	45.465	36.329	0
2022-08-10	45.465	45.465	45.465	45.465	36.329	0

← NewerPage 17 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.