Thai Kin Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-02	59.000	60.000	58.600	60.000	60.000	17,000
2024-02-01	62.000	62.000	59.000	59.400	59.400	28,000
2024-01-31	58.100	58.800	58.100	58.800	58.800	12,000
2024-01-30	57.800	59.000	57.700	59.000	59.000	37,000
2024-01-29	57.000	57.500	57.000	57.500	57.500	18,000
2024-01-26	56.600	56.600	56.600	56.600	56.600	2,000
2024-01-25	57.000	57.200	56.000	56.600	56.600	16,000
2024-01-24	56.800	57.200	56.800	57.100	57.100	10,000
2024-01-23	57.400	57.400	56.100	57.000	57.000	10,000
2024-01-22	57.000	57.800	56.500	57.200	57.200	19,000
2024-01-19	56.800	58.500	56.800	58.500	58.500	7,000
2024-01-18	56.300	56.500	56.300	56.500	56.500	10,000
2024-01-17	56.700	56.700	55.700	56.200	56.200	8,000
2024-01-16	56.800	56.800	56.000	56.500	56.500	7,000
2024-01-15	56.600	57.000	56.000	56.700	56.700	27,000
2024-01-12	55.200	56.600	55.200	56.600	56.600	18,000
2024-01-11	55.100	55.100	55.100	55.100	55.100	5,000
2024-01-10	55.000	55.400	54.700	54.700	54.700	24,000
2024-01-09	55.000	57.000	54.600	55.900	55.900	41,000
2024-01-08	53.800	53.800	53.500	53.500	53.500	2,000
2024-01-05	53.700	53.700	53.500	53.600	53.600	13,000
2024-01-04	53.200	53.700	53.200	53.600	53.600	8,000
2024-01-03	53.100	53.800	53.000	53.000	53.000	14,000
2024-01-02	54.900	55.200	54.500	55.000	53.500	53,000
2023-12-29	54.000	54.700	54.000	54.600	53.111	31,000
2023-12-28	54.000	54.000	53.400	53.900	52.430	9,000
2023-12-27	54.000	54.000	53.900	54.000	54.000	8,000
2023-12-26	53.000	54.000	53.000	54.000	54.000	26,000
2023-12-25	53.300	53.600	53.000	53.000	53.000	34,000
2023-12-22	52.800	58.000	52.800	58.000	58.000	17,000
2023-12-21	51.500	56.700	51.500	56.700	56.700	14,000
2023-12-20	52.200	52.200	51.600	51.600	51.600	3,000
2023-12-19	51.600	52.200	51.500	52.200	52.200	21,000
2023-12-18	52.500	52.600	51.500	52.300	52.300	24,000
2023-12-15	52.400	52.800	51.800	52.300	52.300	10,000
2023-12-14	52.900	52.900	51.600	52.400	52.400	10,000
2023-12-13	52.300	52.400	52.300	52.400	52.400	2,000
2023-12-12	51.800	52.200	51.800	52.100	52.100	6,000
2023-12-11	53.000	53.000	51.700	52.200	52.200	34,000
2023-12-08	52.400	52.700	52.000	52.600	52.600	15,000
2023-12-07	52.400	53.100	51.300	52.600	52.600	41,000
2023-12-06	52.800	52.800	51.900	52.400	52.400	11,000
2023-12-05	52.500	52.900	52.300	52.400	52.400	6,000
2023-12-04	52.100	52.100	52.100	52.100	52.100	1,000
2023-12-01	51.800	51.800	51.700	51.700	51.700	4,000
2023-11-30	51.500	53.000	51.500	53.000	53.000	9,000
2023-11-29	51.700	53.000	51.700	51.900	51.900	17,000
2023-11-28	52.900	52.900	52.900	52.900	52.900	1,000
2023-11-27	54.500	54.900	52.100	52.100	52.100	3,000
2023-11-24	53.000	53.000	53.000	53.000	53.000	1,000
2023-11-23	53.000	53.000	53.000	53.000	53.000	0
2023-11-22	53.400	53.400	53.000	53.000	53.000	2,000
2023-11-21	53.500	53.500	53.500	53.500	53.500	1,000
2023-11-20	51.900	52.900	51.800	52.900	52.900	6,000
2023-11-17	52.900	52.900	51.900	52.300	52.300	12,000
2023-11-16	53.000	53.900	51.600	53.900	53.900	16,000
2023-11-15	52.800	52.800	52.600	52.800	52.800	5,000
2023-11-14	52.300	52.800	52.300	52.800	52.800	5,000
2023-11-13	52.600	53.000	51.100	53.000	53.000	18,000
2023-11-10	52.600	52.600	52.600	52.600	52.600	0

← NewerPage 12 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.