Tsann Kuen Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	20.600	20.600	20.500	20.550	20.550	101,372
2026-04-27	20.950	21.000	20.550	20.650	20.650	137,026
2026-04-24	21.350	21.350	20.900	21.000	21.000	208,109
2026-04-23	21.600	21.600	21.300	21.350	21.350	185,310
2026-04-22	21.650	21.650	21.550	21.600	21.600	70,831
2026-04-21	21.600	21.700	21.550	21.550	21.550	127,320
2026-04-20	21.750	21.750	21.500	21.600	21.600	170,483
2026-04-17	21.700	21.800	21.600	21.750	21.750	247,154
2026-04-16	21.750	21.750	21.650	21.700	21.700	75,059
2026-04-15	21.700	21.750	21.650	21.650	21.650	70,410
2026-04-14	21.750	21.850	21.700	21.750	21.750	101,111
2026-04-13	21.750	21.800	21.650	21.800	21.800	81,110
2026-04-10	21.750	21.850	21.750	21.850	21.850	119,309
2026-04-09	21.950	21.950	21.700	21.850	21.850	28,100
2026-04-08	21.800	21.950	21.800	21.950	21.950	55,001
2026-04-07	21.700	21.750	21.700	21.750	21.750	40,002
2026-04-02	21.800	21.800	21.700	21.750	21.750	23,010
2026-04-01	21.600	21.900	21.550	21.700	21.700	56,403
2026-03-31	21.600	21.700	21.600	21.650	21.650	54,118
2026-03-30	21.500	21.750	21.500	21.750	21.750	39,202
2026-03-27	21.900	21.900	21.700	21.750	21.750	17,001
2026-03-26	22.000	22.000	21.750	21.850	21.850	38,096
2026-03-25	21.900	21.950	21.800	21.900	21.900	63,001
2026-03-24	22.000	22.000	21.750	21.850	21.850	71,003
2026-03-23	22.000	22.000	21.700	22.000	22.000	174,002
2026-03-20	22.150	22.250	22.100	22.250	22.250	86,037
2026-03-19	22.350	22.350	22.000	22.200	22.200	132,012
2026-03-18	22.800	22.900	22.750	22.750	21.950	263,801
2026-03-17	22.800	22.850	22.700	22.800	21.998	105,318
2026-03-16	22.800	22.850	22.650	22.800	21.998	90,059
2026-03-13	22.550	22.850	22.550	22.750	21.950	72,321
2026-03-12	22.900	22.900	22.600	22.800	21.998	100,502
2026-03-11	22.800	22.900	22.700	22.900	22.095	59,352
2026-03-10	22.800	22.800	22.600	22.750	21.950	105,210
2026-03-09	22.550	22.650	22.250	22.500	21.709	96,402
2026-03-06	22.850	22.900	22.800	22.900	22.095	23,101
2026-03-05	23.000	23.100	22.800	23.000	22.191	102,708
2026-03-04	22.950	23.000	22.600	23.000	22.191	194,376
2026-03-03	23.000	23.050	22.950	23.000	22.191	80,007
2026-03-02	23.350	23.350	23.000	23.000	22.191	64,143
2026-02-26	23.100	23.250	23.100	23.250	22.432	92,248
2026-02-25	22.850	23.100	22.850	23.100	22.288	85,801
2026-02-24	22.850	22.950	22.800	22.900	22.095	82,067
2026-02-23	22.700	22.850	22.600	22.800	21.998	107,652
2026-02-11	22.600	22.700	22.450	22.700	21.902	169,667
2026-02-10	22.450	22.600	22.450	22.550	21.757	29,003
2026-02-09	22.650	22.650	22.400	22.500	21.709	187,149
2026-02-06	22.650	22.750	22.500	22.650	21.854	34,103
2026-02-05	22.650	22.850	22.650	22.700	21.902	55,112
2026-02-04	22.600	22.600	22.500	22.600	21.805	46,467
2026-02-03	22.600	22.700	22.500	22.600	21.805	423,115
2026-02-02	22.650	22.700	22.500	22.600	21.805	53,100
2026-01-30	22.550	22.650	22.550	22.650	21.854	22,471
2026-01-29	22.600	22.700	22.550	22.600	21.805	53,039
2026-01-28	22.650	22.700	22.550	22.650	21.854	49,210
2026-01-27	22.600	22.700	22.550	22.650	21.854	36,002
2026-01-26	22.650	22.700	22.500	22.550	21.757	100,422
2026-01-23	22.750	22.750	22.550	22.550	21.757	71,028
2026-01-22	22.800	22.950	22.700	22.750	21.950	67,011
2026-01-21	22.750	22.800	22.600	22.700	21.902	87,513

← NewerPage 3 of 21 · 1,220 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.