Thai Kin Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-06 | 109.50 | 114.50 | 101.00 | 110.00 | 110.00 | 113,000 |
| 2024-08-05 | 117.50 | 117.50 | 109.00 | 109.50 | 109.50 | 114,000 |
| 2024-08-02 | 124.00 | 126.00 | 119.50 | 121.00 | 121.00 | 76,000 |
| 2024-08-01 | 122.50 | 131.00 | 122.50 | 129.00 | 129.00 | 131,000 |
| 2024-07-31 | 118.00 | 125.50 | 116.50 | 123.00 | 123.00 | 178,000 |
| 2024-07-30 | 116.00 | 116.00 | 111.50 | 114.50 | 114.50 | 16,000 |
| 2024-07-29 | 118.50 | 124.00 | 114.00 | 115.50 | 115.50 | 39,000 |
| 2024-07-26 | 116.00 | 116.50 | 114.00 | 116.50 | 116.50 | 22,000 |
| 2024-07-25 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2024-07-24 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2024-07-23 | 117.50 | 117.50 | 115.00 | 116.00 | 116.00 | 18,000 |
| 2024-07-22 | 116.50 | 117.50 | 113.00 | 115.50 | 115.50 | 145,000 |
| 2024-07-19 | 116.50 | 117.00 | 112.50 | 113.00 | 113.00 | 52,000 |
| 2024-07-18 | 117.00 | 117.50 | 115.00 | 115.50 | 115.50 | 47,000 |
| 2024-07-17 | 116.00 | 117.00 | 115.50 | 115.50 | 115.50 | 32,000 |
| 2024-07-16 | 117.50 | 118.50 | 116.50 | 116.50 | 116.50 | 19,000 |
| 2024-07-15 | 118.00 | 118.00 | 115.00 | 117.00 | 117.00 | 40,000 |
| 2024-07-12 | 117.00 | 120.00 | 115.00 | 116.50 | 116.50 | 48,000 |
| 2024-07-11 | 114.50 | 120.00 | 114.50 | 115.00 | 115.00 | 50,000 |
| 2024-07-10 | 113.00 | 120.00 | 113.00 | 117.00 | 115.00 | 81,000 |
| 2024-07-09 | 113.50 | 114.00 | 110.00 | 112.50 | 110.58 | 70,000 |
| 2024-07-08 | 114.00 | 117.00 | 111.00 | 115.00 | 113.03 | 539,000 |
| 2024-07-05 | 120.00 | 123.00 | 120.00 | 123.00 | 120.90 | 28,000 |
| 2024-07-04 | 125.00 | 127.00 | 120.00 | 120.50 | 120.50 | 87,000 |
| 2024-07-03 | 124.50 | 125.50 | 122.50 | 123.00 | 123.00 | 43,000 |
| 2024-07-02 | 124.50 | 127.00 | 121.00 | 124.00 | 124.00 | 148,000 |
| 2024-07-01 | 130.00 | 133.00 | 124.50 | 128.50 | 128.50 | 254,000 |
| 2024-06-28 | 125.00 | 127.00 | 122.00 | 125.00 | 125.00 | 210,000 |
| 2024-06-27 | 114.00 | 121.00 | 113.50 | 119.50 | 119.50 | 108,000 |
| 2024-06-26 | 115.50 | 116.00 | 114.00 | 115.00 | 115.00 | 28,000 |
| 2024-06-25 | 110.00 | 115.00 | 110.00 | 115.00 | 115.00 | 51,000 |
| 2024-06-24 | 113.00 | 114.00 | 110.50 | 110.50 | 110.50 | 56,000 |
| 2024-06-21 | 123.00 | 123.00 | 114.00 | 115.00 | 115.00 | 144,000 |
| 2024-06-20 | 117.00 | 123.00 | 116.00 | 123.00 | 123.00 | 256,000 |
| 2024-06-19 | 106.00 | 113.00 | 106.00 | 112.00 | 112.00 | 50,000 |
| 2024-06-18 | 107.00 | 110.50 | 107.00 | 107.00 | 107.00 | 68,000 |
| 2024-06-17 | 106.00 | 107.50 | 105.00 | 106.00 | 106.00 | 39,000 |
| 2024-06-14 | 109.00 | 110.00 | 105.00 | 106.50 | 106.50 | 118,000 |
| 2024-06-13 | 107.50 | 110.50 | 107.50 | 110.00 | 110.00 | 53,000 |
| 2024-06-12 | 110.00 | 113.00 | 104.50 | 109.50 | 109.50 | 197,000 |
| 2024-06-11 | 114.00 | 115.50 | 113.00 | 113.50 | 113.50 | 70,000 |
| 2024-06-07 | 117.50 | 119.50 | 107.50 | 119.00 | 119.00 | 256,000 |
| 2024-06-06 | 120.00 | 120.00 | 115.50 | 119.00 | 119.00 | 50,000 |
| 2024-06-05 | 120.50 | 122.50 | 118.00 | 118.00 | 118.00 | 65,000 |
| 2024-06-04 | 125.50 | 131.00 | 119.00 | 124.00 | 124.00 | 258,000 |
| 2024-06-03 | 113.50 | 124.00 | 110.50 | 124.00 | 124.00 | 281,000 |
| 2024-05-31 | 113.00 | 114.50 | 109.00 | 113.00 | 113.00 | 38,000 |
| 2024-05-30 | 112.00 | 112.50 | 109.00 | 112.00 | 112.00 | 23,000 |
| 2024-05-29 | 114.00 | 114.00 | 110.50 | 111.00 | 111.00 | 31,000 |
| 2024-05-28 | 116.50 | 118.00 | 111.00 | 112.00 | 112.00 | 126,000 |
| 2024-05-27 | 119.00 | 126.50 | 116.00 | 118.00 | 118.00 | 122,000 |
| 2024-05-24 | 112.50 | 122.00 | 112.50 | 121.00 | 121.00 | 73,000 |
| 2024-05-23 | 112.50 | 118.00 | 111.00 | 116.00 | 116.00 | 151,000 |
| 2024-05-22 | 108.00 | 118.50 | 107.00 | 117.50 | 117.50 | 344,000 |
| 2024-05-21 | 109.00 | 114.50 | 105.00 | 108.00 | 108.00 | 197,000 |
| 2024-05-20 | 104.50 | 112.50 | 104.50 | 112.50 | 112.50 | 285,000 |
| 2024-05-17 | 105.50 | 105.50 | 101.50 | 102.50 | 102.50 | 84,000 |
| 2024-05-16 | 107.00 | 109.00 | 99.800 | 106.00 | 106.00 | 263,000 |
| 2024-05-15 | 107.00 | 111.00 | 105.00 | 106.00 | 106.00 | 189,000 |
| 2024-05-14 | 108.00 | 112.50 | 106.50 | 112.50 | 112.50 | 599,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-24 | 4.1991 TWD |
| 2026-01-08 | 1.9971 TWD |
| 2025-07-08 | 4.2000 TWD |
| 2024-12-18 | 5.0000 TWD |
| 2024-07-11 | 1.9714 TWD |
| 2024-01-03 | 1.4785 TWD |
| 2023-07-14 | 1.2518 TWD |
| 2023-01-11 | 0.9857 TWD |
| 2022-07-14 | 0.9857 TWD |
| 2021-12-23 | 2.1685 TWD |
| 2021-04-15 | 4.4253 TWD |
| 2020-07-27 | 3.0242 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.