Tsann Kuen Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	22.750	22.900	22.700	22.750	21.950	37,114
2026-01-19	22.650	22.850	22.650	22.800	21.998	68,378
2026-01-16	22.900	23.000	22.750	22.800	21.998	73,133
2026-01-15	22.850	23.000	22.800	22.950	22.143	48,133
2026-01-14	22.600	22.900	22.600	22.900	22.095	145,102
2026-01-13	22.600	22.650	22.550	22.600	21.805	91,113
2026-01-12	22.700	22.700	22.550	22.550	21.757	39,004
2026-01-09	22.650	22.700	22.650	22.700	21.902	15,002
2026-01-08	22.550	22.600	22.500	22.600	21.805	55,321
2026-01-07	22.600	22.600	22.550	22.600	21.805	103,103
2026-01-06	22.750	22.750	22.600	22.700	21.902	96,690
2026-01-05	22.850	22.850	22.750	22.800	21.998	72,278
2026-01-02	22.800	22.850	22.700	22.850	22.047	22,301
2025-12-31	22.800	22.850	22.750	22.850	22.047	23,701
2025-12-30	22.850	22.850	22.700	22.850	22.047	24,148
2025-12-29	22.800	22.900	22.750	22.900	22.095	54,018
2025-12-26	22.900	22.900	22.750	22.800	21.998	84,186
2025-12-24	23.000	23.050	22.950	22.950	22.143	16,703
2025-12-23	23.100	23.100	23.000	23.000	22.191	29,119
2025-12-22	23.000	23.300	23.000	23.100	22.288	38,009
2025-12-19	22.900	22.950	22.850	22.950	22.143	31,200
2025-12-18	22.950	23.050	22.800	22.950	22.143	33,872
2025-12-17	23.150	23.150	22.850	22.950	22.143	20,105
2025-12-16	23.000	23.050	22.850	23.050	22.240	206,020
2025-12-15	23.100	23.100	22.950	23.000	22.191	45,073
2025-12-12	23.100	23.100	23.000	23.100	22.288	127,178
2025-12-11	23.250	23.300	23.000	23.150	22.336	116,049
2025-12-10	23.500	23.500	23.200	23.350	22.529	41,018
2025-12-09	23.400	23.550	23.350	23.500	22.674	37,701
2025-12-08	23.450	23.450	23.400	23.450	22.625	21,002
2025-12-05	23.550	23.650	23.450	23.450	22.625	31,910
2025-12-04	23.500	23.550	23.450	23.550	22.722	12,048
2025-12-03	23.550	23.600	23.450	23.500	22.674	19,010
2025-12-02	23.500	23.550	23.500	23.550	22.722	37,701
2025-12-01	23.350	23.500	23.350	23.450	22.625	12,044
2025-11-28	23.250	23.450	23.200	23.450	22.625	32,010
2025-11-27	23.500	23.500	23.000	23.450	22.625	159,350
2025-11-26	23.500	23.650	23.400	23.650	22.818	28,023
2025-11-25	23.400	23.550	23.400	23.550	22.722	9,032
2025-11-24	23.700	23.700	23.300	23.400	22.577	53,355
2025-11-21	23.600	23.750	23.400	23.550	22.722	88,041
2025-11-20	23.600	23.700	23.500	23.650	22.818	43,370
2025-11-19	23.750	23.750	23.600	23.650	22.818	18,003
2025-11-18	24.100	24.100	23.400	23.800	22.963	117,401
2025-11-17	24.050	24.100	24.000	24.100	23.253	54,047
2025-11-14	24.200	24.200	24.050	24.050	23.204	33,012
2025-11-13	24.150	24.200	24.000	24.200	23.349	47,182
2025-11-12	24.150	24.250	24.100	24.100	23.253	21,020
2025-11-11	24.250	24.300	24.050	24.100	23.253	78,042
2025-11-10	24.400	24.400	24.250	24.250	23.397	25,160
2025-11-07	24.450	24.550	24.450	24.450	23.590	41,011
2025-11-06	24.450	24.450	24.350	24.450	23.590	32,001
2025-11-05	24.350	24.450	24.300	24.300	23.446	29,000
2025-11-04	24.450	24.450	24.300	24.300	23.446	58,782
2025-11-03	24.500	24.500	24.400	24.450	23.590	35,142
2025-10-31	24.500	24.550	24.450	24.500	23.639	64,009
2025-10-30	24.400	24.500	24.400	24.450	23.590	17,111
2025-10-29	24.500	24.500	24.350	24.400	23.542	12,579
2025-10-28	24.550	24.600	24.500	24.500	23.639	39,790
2025-10-27	24.500	24.600	24.450	24.500	23.639	35,216

← NewerPage 4 of 5 · 244 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.