Tsann Kuen Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	24.700	24.800	24.600	24.800	23.928	29,830
2025-07-29	24.900	25.000	24.700	24.700	23.831	30,518
2025-07-28	24.600	25.000	24.600	24.900	24.024	57,001
2025-07-25	24.600	24.700	24.600	24.600	23.735	8,467
2025-07-24	24.700	24.700	24.600	24.600	23.735	21,001
2025-07-23	24.450	24.750	24.450	24.750	23.880	28,016
2025-07-22	24.400	24.500	24.300	24.450	23.590	37,001
2025-07-21	24.400	24.500	24.100	24.500	23.639	24,025
2025-07-18	24.350	24.450	24.350	24.450	23.590	45,043
2025-07-17	24.300	24.350	24.200	24.300	23.446	33,151
2025-07-16	24.350	24.500	24.200	24.400	23.542	25,484
2025-07-15	24.350	24.500	24.350	24.400	23.542	13,257
2025-07-14	24.650	24.750	24.300	24.300	23.446	19,002
2025-07-11	24.100	24.450	24.050	24.400	23.542	42,001
2025-07-10	24.050	24.100	24.000	24.100	23.253	10,043
2025-07-09	24.000	24.200	24.000	24.200	23.349	18,000
2025-07-08	24.800	24.800	23.850	24.150	23.301	75,001
2025-07-07	24.800	24.800	24.550	24.750	23.880	22,002
2025-07-04	24.650	25.000	24.650	24.900	24.024	23,000
2025-07-03	23.900	25.050	23.900	24.750	23.880	93,000
2025-07-02	23.800	24.000	23.800	23.900	23.060	10,050
2025-07-01	23.800	24.000	23.700	23.950	23.108	36,030
2025-06-30	24.100	24.100	23.500	23.700	22.867	112,097
2025-06-27	24.250	24.400	24.000	24.100	23.253	40,315
2025-06-26	24.150	24.400	24.000	24.350	23.494	28,267
2025-06-25	24.250	24.250	24.000	24.150	23.301	8,000
2025-06-24	23.600	24.300	23.600	24.250	23.397	45,000
2025-06-23	24.150	24.150	23.400	23.600	22.770	56,000
2025-06-20	24.400	24.600	24.300	24.300	23.446	57,500
2025-06-19	24.500	24.500	24.350	24.400	23.542	40,000
2025-06-18	24.350	24.600	24.300	24.550	23.687	17,000
2025-06-17	24.450	24.450	24.300	24.450	23.590	43,000
2025-06-16	24.600	24.600	24.400	24.550	23.687	40,125
2025-06-13	24.850	24.900	24.650	24.650	23.783	43,155
2025-06-12	24.700	25.000	24.700	24.850	23.976	122,625
2025-06-11	24.550	24.900	24.550	24.900	24.024	90,322
2025-06-10	24.450	24.950	24.450	24.550	23.687	29,184
2025-06-09	24.850	24.850	24.400	24.450	23.590	81,479
2025-06-06	24.950	24.950	24.850	24.850	23.976	21,100
2025-06-05	24.900	25.050	24.800	24.950	24.073	25,001
2025-06-04	24.850	25.100	24.850	24.900	24.024	30,007
2025-06-03	25.000	25.050	24.800	24.800	23.928	41,002
2025-06-02	25.250	25.250	24.950	25.150	24.266	31,351
2025-05-29	25.450	25.450	25.200	25.250	24.362	23,091
2025-05-28	25.350	25.400	25.300	25.350	24.459	26,301
2025-05-27	25.500	25.550	25.350	25.350	24.459	24,322
2025-05-26	25.650	25.650	25.450	25.600	24.700	26,119
2025-05-23	25.450	25.850	25.450	25.650	24.748	134,053
2025-05-22	25.500	25.500	25.450	25.500	24.603	17,151
2025-05-21	25.400	25.600	25.250	25.600	24.700	61,702
2025-05-20	25.500	25.500	25.350	25.450	24.555	49,020
2025-05-19	25.650	25.700	25.300	25.350	24.459	89,120
2025-05-16	26.100	26.100	25.350	25.600	24.700	404,100
2025-05-15	26.400	26.400	26.100	26.150	25.230	70,002
2025-05-14	26.650	26.650	26.200	26.200	25.279	119,303
2025-05-13	27.000	27.000	26.350	26.650	25.713	69,000
2025-05-12	27.200	27.200	27.000	27.000	26.051	49,703
2025-05-09	27.000	27.200	27.000	27.100	26.147	28,001
2025-05-08	27.100	27.150	27.000	27.100	26.147	9,001
2025-05-07	27.000	27.150	26.850	27.100	26.147	31,000

← NewerPage 6 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.