Tsann Kuen Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	33.100	33.150	32.750	33.100	30.437	26,001
2024-10-30	33.200	33.200	33.000	33.100	30.437	16,001
2024-10-29	33.150	33.150	32.900	33.050	30.391	46,002
2024-10-28	33.200	33.350	33.200	33.200	30.529	21,001
2024-10-25	33.200	33.400	33.100	33.200	30.529	76,098
2024-10-24	33.300	33.450	33.250	33.250	30.575	15,686
2024-10-23	33.200	33.450	33.200	33.350	30.667	22,063
2024-10-22	33.100	33.250	33.050	33.200	30.529	33,105
2024-10-21	33.250	33.300	33.050	33.100	30.437	36,200
2024-10-18	33.350	33.400	33.250	33.250	30.575	20,081
2024-10-17	33.050	33.250	33.050	33.250	30.575	23,351
2024-10-16	33.600	33.600	33.050	33.050	30.391	101,596
2024-10-15	33.650	33.750	33.550	33.700	30.988	25,069
2024-10-14	33.600	33.950	33.600	33.650	30.942	54,022
2024-10-11	33.550	34.250	33.500	33.600	30.897	81,475
2024-10-09	33.550	33.600	33.500	33.500	30.805	26,090
2024-10-08	33.800	33.850	33.550	33.600	30.897	39,208
2024-10-07	33.600	33.950	33.150	33.800	31.080	106,001
2024-10-04	33.900	33.950	33.600	33.600	30.897	24,010
2024-10-01	33.800	34.150	33.800	33.900	31.172	39,594
2024-09-30	33.900	33.900	33.700	33.800	31.080	27,001
2024-09-27	34.200	34.200	33.850	33.950	31.218	30,104
2024-09-26	34.000	34.000	33.850	34.000	31.264	62,347
2024-09-25	34.000	34.050	33.700	33.950	31.218	95,250
2024-09-24	33.750	34.000	33.750	33.950	31.218	31,100
2024-09-23	33.800	34.000	33.700	33.750	31.034	102,002
2024-09-20	33.750	33.850	33.500	33.750	31.034	116,001
2024-09-19	33.550	33.750	33.550	33.650	30.942	26,150
2024-09-18	33.500	33.900	33.500	33.650	30.942	89,051
2024-09-16	33.000	34.250	33.000	33.500	30.805	115,339
2024-09-13	32.700	33.200	32.650	33.100	30.437	46,202
2024-09-12	32.900	33.000	32.500	32.700	30.069	24,485
2024-09-11	32.450	32.950	32.450	32.500	29.885	50,000
2024-09-10	32.750	32.800	32.550	32.750	30.115	28,178
2024-09-09	32.350	32.950	32.100	32.750	30.115	73,337
2024-09-06	32.450	33.150	32.250	32.650	30.023	40,001
2024-09-05	32.450	33.350	32.300	32.550	29.931	103,001
2024-09-04	32.700	32.700	32.400	32.450	29.839	128,106
2024-09-03	33.150	33.150	32.750	32.950	30.299	48,080
2024-09-02	33.100	33.200	33.000	33.150	30.483	40,555
2024-08-30	33.150	33.150	33.100	33.150	30.483	48,002
2024-08-29	33.400	33.400	33.100	33.100	30.437	48,150
2024-08-28	33.250	33.400	33.200	33.400	30.713	29,583
2024-08-27	33.400	33.400	33.000	33.250	30.575	55,186
2024-08-26	33.400	33.550	33.350	33.500	30.805	17,204
2024-08-23	33.250	33.550	32.900	33.550	30.851	82,402
2024-08-22	33.400	33.400	33.250	33.350	30.667	27,002
2024-08-21	33.250	33.400	33.250	33.400	30.713	28,010
2024-08-20	33.200	33.300	33.100	33.300	30.621	24,690
2024-08-19	33.400	33.400	33.150	33.150	30.483	50,004
2024-08-16	32.900	33.300	32.900	33.150	30.483	43,140
2024-08-15	32.950	33.050	32.950	33.000	30.345	32,327
2024-08-14	32.850	32.950	32.800	32.900	30.253	38,010
2024-08-13	33.100	33.150	32.900	32.900	30.253	75,733
2024-08-12	33.200	33.400	33.100	33.200	30.529	35,701
2024-08-09	32.600	33.200	32.600	33.200	30.529	127,194
2024-08-08	32.850	32.850	32.500	32.600	29.977	46,132
2024-08-07	32.550	33.000	32.500	32.900	30.253	200,009
2024-08-06	32.950	33.100	32.100	32.550	29.931	209,004
2024-08-05	35.000	35.000	32.550	32.800	30.161	241,499

← NewerPage 9 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.