Tsann Kuen Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	24.400	24.400	24.250	24.400	23.542	21,000
2025-10-22	24.450	24.450	24.300	24.400	23.542	50,004
2025-10-21	24.750	24.750	24.350	24.400	23.542	54,403
2025-10-20	24.600	24.900	24.600	24.650	23.783	70,725
2025-10-17	24.400	24.800	24.400	24.600	23.735	70,192
2025-10-16	24.400	24.450	24.300	24.350	23.494	31,508
2025-10-15	24.400	24.450	24.400	24.400	23.542	8,012
2025-10-14	24.250	24.650	24.250	24.450	23.590	73,184
2025-10-13	24.200	24.350	24.200	24.200	23.349	39,000
2025-10-09	24.300	24.350	24.250	24.350	23.494	49,574
2025-10-08	24.300	24.500	24.300	24.300	23.446	30,009
2025-10-07	24.300	24.350	24.300	24.300	23.446	31,325
2025-10-03	24.350	24.350	24.300	24.300	23.446	7,049
2025-10-02	24.450	24.450	24.250	24.250	23.397	32,137
2025-10-01	24.500	24.550	24.450	24.450	23.590	21,100
2025-09-30	24.600	24.600	24.500	24.500	23.639	32,000
2025-09-29	24.450	24.450	24.450	24.450	23.590	0
2025-09-26	24.550	24.550	24.400	24.450	23.590	35,041
2025-09-25	24.450	24.850	24.450	24.450	23.590	32,200
2025-09-24	24.450	24.500	24.350	24.450	23.590	25,012
2025-09-23	24.500	24.500	24.450	24.450	23.590	26,403
2025-09-22	24.450	24.550	24.450	24.500	23.639	37,112
2025-09-19	24.300	24.500	24.300	24.450	23.590	31,733
2025-09-18	24.250	24.500	24.200	24.300	23.446	40,151
2025-09-17	24.200	24.250	24.100	24.150	23.301	39,328
2025-09-16	24.250	24.400	24.200	24.200	23.349	47,011
2025-09-15	24.400	24.400	24.250	24.350	23.494	12,701
2025-09-12	24.250	24.550	24.150	24.400	23.542	62,150
2025-09-11	24.100	24.400	24.100	24.150	23.301	47,126
2025-09-10	24.600	24.600	24.050	24.200	23.349	136,671
2025-09-09	24.800	24.800	24.450	24.550	23.687	59,933
2025-09-08	24.800	24.800	24.700	24.750	23.880	27,701
2025-09-05	24.900	24.950	24.750	24.850	23.976	27,045
2025-09-04	24.700	24.950	24.700	24.850	23.976	27,701
2025-09-03	25.050	25.050	24.700	24.700	23.831	64,000
2025-09-02	25.300	25.300	25.050	25.100	24.217	84,000
2025-09-01	24.700	25.400	24.700	25.300	24.410	262,538
2025-08-29	24.600	24.750	24.400	24.600	23.735	114,901
2025-08-28	24.150	24.500	24.150	24.450	23.590	67,314
2025-08-27	24.050	24.300	24.050	24.200	23.349	84,801
2025-08-26	24.150	24.200	24.100	24.100	23.253	37,507
2025-08-25	24.150	24.250	24.050	24.100	23.253	62,108
2025-08-22	24.200	24.200	24.000	24.100	23.253	68,001
2025-08-21	24.250	24.250	24.150	24.200	23.349	37,001
2025-08-20	24.350	24.350	24.150	24.250	23.397	51,000
2025-08-19	24.250	24.300	24.200	24.300	23.446	55,191
2025-08-18	24.300	24.450	24.200	24.250	23.397	66,163
2025-08-15	24.200	24.350	24.150	24.250	23.397	52,798
2025-08-14	24.150	24.250	24.150	24.200	23.349	30,021
2025-08-13	24.200	24.300	24.200	24.200	23.349	29,009
2025-08-12	24.050	24.300	24.050	24.200	23.349	42,132
2025-08-11	24.300	24.300	23.600	24.050	23.204	115,173
2025-08-08	24.150	24.350	24.150	24.300	23.446	21,362
2025-08-07	24.200	24.250	24.100	24.200	23.349	44,322
2025-08-06	24.200	24.300	24.000	24.150	23.301	92,300
2025-08-05	24.250	24.300	24.200	24.200	23.349	56,323
2025-08-04	24.250	24.300	24.250	24.250	23.397	47,150
2025-08-01	24.500	24.500	24.500	24.500	23.639	0
2025-07-31	24.700	24.750	24.500	24.500	23.639	41,001
2025-07-30	24.700	24.800	24.600	24.800	23.928	29,830

← NewerPage 5 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.