Tsann Kuen Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	45.465	45.465	45.465	45.465	36.329	0
2022-08-09	45.465	45.465	45.465	45.465	36.329	0
2022-08-08	45.465	45.465	45.465	45.465	36.329	0
2022-08-05	45.465	45.465	45.465	45.465	36.329	0
2022-08-04	45.465	45.465	45.465	45.465	36.329	0
2022-08-03	32.050	32.050	31.550	31.900	33.945	59,718
2022-08-02	32.000	32.200	31.450	31.600	33.626	192,155
2022-08-01	32.100	32.450	32.100	32.300	34.370	157,346
2022-07-29	32.300	32.600	32.250	32.500	34.583	127,318
2022-07-28	32.700	32.800	32.350	32.350	34.424	87,014
2022-07-27	32.550	32.950	32.400	32.700	34.796	97,737
2022-07-26	32.900	32.900	32.400	32.550	34.636	57,752
2022-07-25	32.100	32.950	32.100	32.900	35.009	172,314
2022-07-22	32.350	32.550	31.900	32.300	34.370	50,572
2022-07-21	31.750	32.600	31.750	32.550	34.636	137,339
2022-07-20	32.200	32.200	31.450	31.750	33.785	141,101
2022-07-19	31.200	31.900	31.150	31.800	33.838	94,507
2022-07-18	31.600	31.600	30.900	31.100	33.093	143,443
2022-07-15	32.450	32.450	31.650	31.650	33.679	116,786
2022-07-14	32.850	33.450	32.550	32.900	35.009	124,189
2022-07-13	32.500	33.150	31.850	33.150	35.275	162,104
2022-07-12	31.900	31.900	31.500	31.500	33.519	70,173
2022-07-11	31.850	32.700	31.800	32.250	34.317	137,520
2022-07-08	31.500	32.950	31.450	32.600	34.690	95,450
2022-07-07	31.000	31.550	30.900	31.500	33.519	98,260
2022-07-06	32.000	32.000	30.800	31.150	33.147	157,228
2022-07-05	31.600	32.200	31.550	32.050	34.104	142,453
2022-07-04	30.800	31.100	30.200	30.900	32.881	164,182
2022-07-01	30.400	31.250	30.100	30.100	32.029	201,368
2022-06-30	31.800	31.800	30.400	31.000	32.987	226,627
2022-06-29	32.400	32.400	31.800	31.900	33.945	153,695
2022-06-28	32.950	32.950	32.650	32.750	34.849	51,219
2022-06-27	33.000	33.400	32.950	33.200	35.328	136,888
2022-06-24	32.400	33.500	32.400	33.000	35.115	124,245
2022-06-23	32.450	32.600	31.700	32.300	34.370	154,587
2022-06-22	33.900	33.900	32.500	32.650	34.743	277,881
2022-06-21	34.600	34.600	33.700	33.800	35.967	376,783
2022-06-20	34.600	34.600	34.000	34.300	36.499	144,159
2022-06-17	33.800	34.650	33.800	34.450	36.658	179,063
2022-06-16	34.250	34.600	34.000	34.000	36.179	139,027
2022-06-15	33.600	34.100	33.550	34.000	36.179	84,556
2022-06-14	33.800	34.750	33.100	33.550	35.700	171,328
2022-06-13	34.400	34.550	34.050	34.100	36.286	243,602
2022-06-10	34.950	35.250	34.950	35.100	37.350	72,971
2022-06-09	35.300	35.300	35.000	35.200	37.456	117,876
2022-06-08	35.150	35.450	35.150	35.400	37.669	124,210
2022-06-07	35.050	35.350	34.800	35.150	37.403	77,284
2022-06-06	35.250	35.300	35.100	35.100	37.350	66,601
2022-06-02	35.150	35.400	35.050	35.350	37.616	47,149
2022-06-01	35.300	35.600	35.300	35.350	37.616	66,760
2022-05-31	35.400	35.700	35.300	35.300	37.563	48,414
2022-05-30	35.100	35.950	35.050	35.600	37.882	79,285
2022-05-27	35.200	35.300	34.800	34.850	37.084	105,257
2022-05-26	34.900	35.400	34.750	35.100	37.350	80,687
2022-05-25	34.650	34.900	34.500	34.750	36.977	62,550
2022-05-24	34.800	35.150	34.400	34.450	36.658	119,398
2022-05-23	34.850	34.850	34.100	34.400	36.605	394,318
2022-05-20	35.000	35.000	34.750	34.850	37.084	73,075
2022-05-19	35.000	35.150	34.700	34.900	37.137	134,713
2022-05-18	35.650	35.950	35.200	35.450	37.722	339,687

← NewerPage 18 of 21 · 1,217 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.