Tsann Kuen Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	17.900	17.900	17.650	17.700	17.700	141,508
2026-07-22	17.900	17.900	17.800	17.800	17.800	140,790
2026-07-21	17.900	17.900	17.750	17.900	17.900	196,002
2026-07-20	18.050	18.050	17.850	17.900	17.900	45,120
2026-07-17	18.000	18.100	17.850	18.000	18.000	132,000
2026-07-16	18.100	18.100	17.950	18.000	18.000	165,025
2026-07-15	17.950	18.000	17.900	18.000	18.000	84,206
2026-07-14	18.000	18.000	17.850	17.950	17.950	198,000
2026-07-13	18.050	18.150	17.900	18.000	18.000	246,439
2026-07-10	18.000	18.000	18.000	18.000	18.000	0
2026-07-09	18.100	18.150	18.000	18.000	18.000	338,000
2026-07-08	18.150	18.200	18.000	18.050	18.050	163,005
2026-07-07	18.250	18.250	18.050	18.150	18.150	411,001
2026-07-06	18.000	18.850	18.000	18.250	18.250	624,605
2026-07-03	18.000	18.100	18.000	18.050	18.050	256,453
2026-07-02	18.000	18.100	18.000	18.000	18.000	185,014
2026-07-01	18.200	18.250	18.050	18.200	18.200	134,106
2026-06-30	18.200	18.300	18.150	18.300	18.300	102,702
2026-06-29	18.150	18.250	18.150	18.200	18.200	108,446
2026-06-26	18.300	18.300	17.950	18.150	18.150	214,500
2026-06-25	18.300	18.350	18.300	18.300	18.300	120,507
2026-06-24	18.150	18.400	18.150	18.350	18.350	58,225
2026-06-23	18.400	18.400	18.250	18.350	18.350	156,036
2026-06-22	18.450	18.500	18.350	18.450	18.450	104,194
2026-06-18	18.400	18.600	18.350	18.450	18.450	114,207
2026-06-17	18.350	18.500	18.250	18.400	18.400	101,470
2026-06-16	18.500	18.500	18.350	18.400	18.400	96,685
2026-06-15	18.400	18.550	18.400	18.450	18.450	191,069
2026-06-12	18.350	18.600	18.300	18.350	18.350	187,000
2026-06-11	18.550	18.550	18.150	18.300	18.300	219,040
2026-06-10	18.550	18.600	18.400	18.550	18.550	159,445
2026-06-09	18.400	18.650	18.400	18.550	18.550	156,001
2026-06-08	18.550	18.550	18.100	18.300	18.300	216,001
2026-06-05	19.050	19.150	18.750	18.900	18.900	125,000
2026-06-04	19.700	19.700	18.850	19.100	19.100	464,408
2026-06-03	18.600	20.400	18.600	19.750	19.750	826,301
2026-06-02	18.350	18.650	18.350	18.550	18.550	158,000
2026-06-01	18.250	18.450	18.200	18.350	18.350	279,035
2026-05-29	18.250	18.300	18.150	18.300	18.300	109,050
2026-05-28	18.650	18.650	18.050	18.050	18.050	230,806
2026-05-27	18.800	18.850	18.500	18.550	18.550	199,741
2026-05-26	18.450	18.950	18.400	18.800	18.800	188,757
2026-05-25	18.350	18.500	18.350	18.450	18.450	184,050
2026-05-22	18.300	18.300	18.200	18.300	18.300	114,701
2026-05-21	18.200	18.300	18.100	18.300	18.300	127,017
2026-05-20	18.100	18.250	18.100	18.200	18.200	89,259
2026-05-19	18.200	18.300	18.050	18.150	18.150	88,806
2026-05-18	18.300	18.350	18.250	18.250	18.250	84,231
2026-05-15	18.650	18.650	18.350	18.400	18.400	162,341
2026-05-14	19.200	19.200	18.700	18.750	18.750	286,597
2026-05-13	19.650	19.650	19.100	19.300	19.300	246,615
2026-05-12	19.750	19.750	19.600	19.650	19.650	98,950
2026-05-11	19.900	19.900	19.700	19.750	19.750	142,276
2026-05-08	19.950	19.950	19.850	19.900	19.900	102,003
2026-05-07	19.900	20.000	19.900	19.900	19.900	97,705
2026-05-06	20.000	20.000	19.900	19.900	19.900	307,368
2026-05-05	19.950	20.100	19.950	20.000	20.000	57,393
2026-05-04	20.000	20.000	19.900	19.950	19.950	144,480
2026-04-30	20.350	20.400	19.950	19.950	19.950	388,613
2026-04-29	20.550	20.550	20.400	20.450	20.450	79,391

← NewerPage 2 of 3 · 126 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.