Thai Kin Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	102.50	102.50	102.50	102.50	102.50	183,000
2024-05-10	92.500	95.800	92.500	93.400	93.400	39,000
2024-05-09	93.300	94.000	93.000	93.300	93.300	25,000
2024-05-08	94.100	96.000	93.600	95.200	95.200	18,000
2024-05-07	95.000	95.000	93.000	93.900	93.900	14,000
2024-05-06	93.600	95.300	93.600	93.900	93.900	30,000
2024-05-03	93.900	94.500	93.600	94.500	94.500	8,000
2024-05-02	90.000	94.000	90.000	93.900	93.900	64,000
2024-04-30	89.100	89.800	89.100	89.200	89.200	13,000
2024-04-29	87.000	89.900	87.000	89.800	89.800	23,000
2024-04-26	90.500	90.600	88.700	88.700	88.700	30,000
2024-04-25	90.000	90.400	89.700	90.300	90.300	41,000
2024-04-24	88.800	90.000	88.800	89.900	89.900	21,000
2024-04-23	90.000	90.000	87.600	88.000	88.000	11,000
2024-04-22	88.600	90.000	88.000	88.900	88.900	28,000
2024-04-19	86.000	88.600	86.000	87.500	87.500	23,000
2024-04-18	87.900	96.600	87.900	96.600	96.600	12,000
2024-04-17	88.700	89.400	87.700	87.900	87.900	68,000
2024-04-16	88.700	88.700	86.500	88.000	88.000	47,000
2024-04-15	88.900	91.300	88.500	88.900	88.900	98,000
2024-04-12	87.500	95.900	85.000	95.900	95.900	328,000
2024-04-11	84.800	91.800	83.500	87.200	87.200	270,000
2024-04-10	79.100	87.100	79.100	86.700	86.700	324,000
2024-04-09	79.100	80.300	78.500	79.200	79.200	252,000
2024-04-08	85.000	85.000	80.200	83.500	83.500	89,000
2024-04-03	77.500	85.800	77.500	85.000	85.000	168,000
2024-04-02	74.700	78.500	74.700	78.000	78.000	91,000
2024-04-01	72.400	74.800	72.400	74.700	74.700	53,000
2024-03-29	72.400	72.800	72.400	72.500	72.500	27,000
2024-03-28	70.500	72.400	70.500	72.400	72.400	78,000
2024-03-27	71.100	71.500	70.800	70.800	70.800	9,000
2024-03-26	71.200	71.900	70.800	70.800	70.800	15,000
2024-03-25	72.700	72.700	71.100	71.200	71.200	19,000
2024-03-22	73.000	73.000	71.700	71.700	71.700	14,000
2024-03-21	72.600	73.000	72.200	72.600	72.600	25,000
2024-03-20	73.100	73.100	71.000	72.400	72.400	51,000
2024-03-19	73.500	74.400	72.700	74.000	74.000	43,000
2024-03-18	70.500	70.500	70.500	70.500	70.500	161,043
2024-03-15	72.800	72.800	70.200	70.500	70.500	34,000
2024-03-14	74.900	74.900	70.000	72.500	72.500	495,000
2024-03-13	77.100	79.700	77.000	77.700	77.700	49,000
2024-03-12	80.000	80.900	79.400	79.800	79.800	138,000
2024-03-11	76.400	81.000	76.100	78.400	78.400	91,000
2024-03-08	78.300	78.300	75.300	77.300	77.300	117,000
2024-03-07	81.500	81.500	76.400	78.400	78.400	357,000
2024-03-06	73.000	74.100	73.000	74.100	74.100	87,000
2024-03-05	69.500	74.000	69.500	72.800	72.800	117,000
2024-03-04	69.000	69.500	68.800	69.500	69.500	50,000
2024-03-01	67.700	69.100	67.600	68.700	68.700	57,000
2024-02-29	67.300	68.400	66.500	67.600	67.600	11,000
2024-02-27	69.000	69.000	69.000	69.000	69.000	5,000
2024-02-26	68.900	68.900	67.300	68.500	68.500	24,000
2024-02-23	68.900	69.000	68.700	68.700	68.700	11,000
2024-02-22	68.900	69.000	67.500	69.000	69.000	32,000
2024-02-21	68.500	68.900	66.600	68.900	68.900	60,000
2024-02-20	68.900	69.000	68.300	68.900	68.900	14,000
2024-02-19	68.200	69.000	67.500	68.800	68.800	56,000
2024-02-16	67.900	68.500	66.000	68.500	68.500	122,000
2024-02-15	65.300	68.500	65.300	68.000	68.000	177,000
2024-02-05	60.600	62.300	60.100	62.300	62.300	44,000

← NewerPage 11 of 19 · 1,112 trading daysOlder →

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.