Tsann Kuen Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	26.800	27.050	26.800	27.000	26.051	44,090
2025-05-05	27.050	27.200	26.750	26.800	25.858	91,686
2025-05-02	26.700	27.000	26.700	26.900	25.954	33,338
2025-04-30	26.750	26.800	26.600	26.700	25.761	29,703
2025-04-29	26.550	26.700	26.500	26.700	25.761	44,001
2025-04-28	26.550	26.700	26.550	26.650	25.713	14,000
2025-04-25	26.400	26.600	26.300	26.450	25.520	31,072
2025-04-24	26.250	26.400	26.200	26.400	25.472	7,056
2025-04-23	26.200	26.500	26.000	26.350	25.423	14,701
2025-04-22	26.100	26.150	25.950	26.150	25.230	8,614
2025-04-21	26.550	26.550	25.700	26.000	25.086	31,002
2025-04-18	26.500	26.600	26.500	26.550	25.616	8,002
2025-04-17	26.700	26.750	26.450	26.500	25.568	53,161
2025-04-16	27.600	27.600	26.650	26.650	25.713	98,151
2025-04-15	28.400	28.400	27.200	27.600	26.630	115,694
2025-04-14	26.900	28.050	26.900	27.600	26.630	79,782
2025-04-11	26.400	27.200	26.250	27.200	26.244	60,122
2025-04-10	25.600	26.450	25.400	26.450	25.520	72,378
2025-04-09	25.700	25.700	23.750	24.050	23.204	114,040
2025-04-08	24.650	25.700	24.500	25.050	24.169	267,401
2025-04-07	26.700	26.700	26.700	26.700	25.761	93,603
2025-04-02	29.400	29.650	29.350	29.650	28.607	17,900
2025-04-01	29.300	29.950	29.300	29.650	28.607	76,000
2025-03-31	29.500	29.500	29.100	29.300	28.270	102,150
2025-03-28	29.900	29.900	29.650	29.700	28.656	108,403
2025-03-27	30.000	30.150	29.950	29.950	28.897	66,104
2025-03-26	30.150	30.150	30.050	30.100	29.042	21,513
2025-03-25	30.200	30.250	30.050	30.150	29.090	50,227
2025-03-24	30.100	30.200	30.100	30.150	29.090	65,024
2025-03-21	30.100	30.200	30.000	30.050	28.993	89,012
2025-03-20	30.000	30.350	29.850	30.050	28.993	436,390
2025-03-19	32.200	32.250	31.950	31.950	29.379	361,815
2025-03-18	32.150	32.200	31.900	32.150	29.563	242,319
2025-03-17	32.000	32.150	31.750	31.800	29.241	136,149
2025-03-14	31.050	31.400	31.050	31.400	28.874	29,405
2025-03-13	31.450	31.650	30.600	30.850	28.368	167,109
2025-03-12	31.050	31.500	31.050	31.400	28.874	54,264
2025-03-11	31.200	31.500	30.850	31.450	28.920	71,005
2025-03-10	31.100	31.450	31.100	31.150	28.644	96,016
2025-03-07	31.600	31.600	31.250	31.300	28.782	138,489
2025-03-06	31.800	31.900	31.600	31.650	29.103	107,159
2025-03-05	31.900	32.150	31.750	31.850	29.287	178,283
2025-03-04	34.000	34.850	31.700	31.950	29.379	1,417,005
2025-03-03	30.050	33.050	30.000	33.050	30.391	778,915
2025-02-27	30.000	30.100	29.950	30.050	27.632	61,193
2025-02-26	30.300	30.300	30.150	30.250	27.816	14,145
2025-02-25	30.200	30.300	29.950	30.200	27.770	168,168
2025-02-24	30.150	30.350	30.000	30.350	27.908	188,527
2025-02-21	30.250	30.350	30.100	30.250	27.816	43,499
2025-02-20	30.150	30.250	30.100	30.100	27.678	92,097
2025-02-19	30.200	30.400	30.100	30.100	27.678	66,161
2025-02-18	30.100	30.200	30.050	30.200	27.770	41,718
2025-02-17	30.000	30.250	30.000	30.100	27.678	54,591
2025-02-14	30.000	30.050	29.950	30.000	27.586	43,104
2025-02-13	29.900	30.050	29.900	30.000	27.586	17,164
2025-02-12	30.050	30.100	29.750	29.900	27.494	52,140
2025-02-11	30.200	30.200	29.950	30.050	27.632	27,054
2025-02-10	30.050	30.100	29.950	30.000	27.586	36,037
2025-02-07	29.900	30.050	29.900	30.050	27.632	19,011
2025-02-06	30.000	30.000	29.900	29.950	27.540	41,120

← NewerPage 7 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.