Tsann Kuen Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	29.950	30.050	29.900	30.000	27.586	14,005
2025-02-04	30.200	30.200	29.900	29.900	27.494	33,001
2025-02-03	30.150	30.300	29.850	30.100	27.678	50,508
2025-01-22	30.050	30.250	30.050	30.150	27.724	22,254
2025-01-21	30.000	30.000	29.900	29.950	27.540	9,061
2025-01-20	30.050	30.050	29.950	30.000	27.586	18,008
2025-01-17	30.000	30.450	29.900	30.050	27.632	46,403
2025-01-16	29.650	30.050	29.650	30.000	27.586	37,018
2025-01-15	29.600	29.600	29.500	29.500	27.126	26,000
2025-01-14	29.600	30.200	29.600	29.650	27.264	39,184
2025-01-13	29.600	29.650	29.450	29.600	27.218	69,042
2025-01-10	29.500	29.750	29.500	29.750	27.356	75,001
2025-01-09	29.750	29.750	29.500	29.500	27.126	85,314
2025-01-08	29.700	29.750	29.550	29.750	27.356	38,304
2025-01-07	30.000	30.000	29.800	29.850	27.448	33,193
2025-01-06	30.000	30.100	29.900	30.050	27.632	19,203
2025-01-03	30.100	30.150	30.000	30.000	27.586	24,021
2025-01-02	30.100	30.150	29.950	30.000	27.586	38,218
2024-12-31	30.100	30.150	30.100	30.150	27.724	41,434
2024-12-30	30.500	30.500	30.150	30.150	27.724	19,277
2024-12-27	30.450	30.500	30.350	30.350	27.908	8,449
2024-12-26	30.550	30.550	30.450	30.450	28.000	11,059
2024-12-25	30.200	30.600	30.200	30.550	28.092	16,941
2024-12-24	30.750	30.800	30.200	30.600	28.138	41,688
2024-12-23	30.450	30.500	30.150	30.450	28.000	16,050
2024-12-20	29.750	31.200	29.550	30.050	27.632	124,304
2024-12-19	29.900	30.100	29.600	29.750	27.356	63,101
2024-12-18	30.500	30.500	29.500	29.950	27.540	268,124
2024-12-17	30.650	30.950	30.550	30.750	28.276	20,111
2024-12-16	31.250	31.500	30.700	31.150	28.644	102,014
2024-12-13	31.400	31.400	31.250	31.300	28.782	29,009
2024-12-12	31.500	31.600	31.400	31.400	28.874	63,000
2024-12-11	31.300	31.400	31.300	31.400	28.874	39,520
2024-12-10	31.400	31.450	31.300	31.300	28.782	32,006
2024-12-09	31.300	31.550	31.300	31.400	28.874	46,082
2024-12-06	31.300	31.400	31.250	31.300	28.782	22,105
2024-12-05	31.350	31.400	31.300	31.300	28.782	62,100
2024-12-04	31.350	31.450	31.350	31.350	28.828	56,441
2024-12-03	31.500	31.600	31.350	31.350	28.828	66,611
2024-12-02	31.550	31.600	31.500	31.500	28.965	30,546
2024-11-29	31.500	31.650	31.250	31.550	29.011	32,750
2024-11-28	31.850	31.850	31.700	31.750	29.195	39,011
2024-11-27	32.000	32.000	31.850	31.850	29.287	26,008
2024-11-26	31.950	32.100	31.950	32.000	29.425	23,115
2024-11-25	31.950	32.150	31.950	32.000	29.425	23,002
2024-11-22	31.800	32.000	31.800	31.950	29.379	39,251
2024-11-21	31.850	32.000	31.800	31.800	29.241	26,210
2024-11-20	31.900	31.900	31.900	31.900	29.333	42,366
2024-11-19	31.800	32.150	31.800	32.050	29.471	37,276
2024-11-18	31.800	32.000	31.700	31.800	29.241	65,016
2024-11-15	31.800	32.000	31.800	31.800	29.241	67,002
2024-11-14	31.750	32.000	31.700	31.800	29.241	65,012
2024-11-13	32.050	32.350	31.800	31.900	29.333	161,516
2024-11-12	32.250	32.450	32.100	32.100	29.517	108,199
2024-11-11	32.400	32.550	32.250	32.250	29.655	46,280
2024-11-08	32.600	32.600	32.400	32.400	29.793	37,508
2024-11-07	32.500	32.700	32.450	32.600	29.977	35,314
2024-11-06	32.850	32.900	32.200	32.500	29.885	68,410
2024-11-05	32.850	33.050	32.200	32.850	30.207	186,605
2024-11-04	33.150	33.300	32.950	33.000	30.345	70,004

← NewerPage 8 of 21 · 1,221 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.