Thai Kin Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-09	52.600	52.600	52.600	52.600	52.600	0
2023-11-08	52.500	52.800	51.300	52.600	52.600	15,000
2023-11-07	52.400	52.500	52.400	52.500	52.500	6,000
2023-11-06	50.800	52.700	50.800	52.400	52.400	3,000
2023-11-03	50.400	52.000	50.400	52.000	52.000	6,000
2023-11-02	49.500	50.600	49.150	50.600	50.600	7,000
2023-11-01	50.400	50.700	50.300	50.300	50.300	8,000
2023-10-31	52.400	52.400	52.400	52.400	52.400	0
2023-10-30	52.300	52.400	52.300	52.400	52.400	6,000
2023-10-27	52.300	52.300	52.300	52.300	52.300	3,000
2023-10-26	52.700	52.700	52.000	52.000	52.000	2,000
2023-10-25	52.000	52.700	52.000	52.700	52.700	2,000
2023-10-24	53.700	53.900	52.100	53.000	53.000	9,000
2023-10-23	52.900	52.900	52.900	52.900	52.900	2,000
2023-10-20	51.700	52.900	50.000	52.900	52.900	34,000
2023-10-19	51.000	52.000	51.000	52.000	52.000	19,000
2023-10-18	50.800	51.400	50.800	51.400	51.400	6,000
2023-10-17	50.900	51.200	50.800	51.200	51.200	11,000
2023-10-16	50.600	51.000	50.600	51.000	51.000	9,000
2023-10-13	50.700	50.700	50.500	50.600	50.600	5,000
2023-10-12	50.500	50.500	50.300	50.500	50.500	6,000
2023-10-11	50.300	50.300	50.000	50.300	50.300	17,000
2023-10-06	50.000	50.500	48.600	50.300	50.300	36,000
2023-10-05	48.400	48.400	48.400	48.400	48.400	1,000
2023-10-04	48.500	48.500	48.500	48.500	48.500	0
2023-10-03	48.400	48.500	48.400	48.500	48.500	3,000
2023-10-02	48.300	48.400	48.300	48.400	48.400	2,000
2023-09-28	48.300	48.300	48.300	48.300	48.300	1,000
2023-09-27	48.200	48.200	48.200	48.200	48.200	3,000
2023-09-26	48.200	48.200	47.000	48.000	48.000	7,000
2023-09-25	47.950	48.000	47.950	48.000	48.000	2,000
2023-09-22	48.200	48.200	48.200	48.200	48.200	0
2023-09-21	48.200	48.200	48.200	48.200	48.200	1,000
2023-09-20	48.500	48.800	48.500	48.800	48.800	4,000
2023-09-19	48.600	48.600	48.600	48.600	48.600	0
2023-09-18	48.600	48.600	48.600	48.600	48.600	0
2023-09-15	48.500	48.600	46.450	48.600	48.600	21,000
2023-09-14	48.650	49.500	48.650	49.500	49.500	4,000
2023-09-13	48.650	48.650	48.650	48.650	48.650	0
2023-09-12	48.650	48.650	48.650	48.650	48.650	0
2023-09-11	48.500	48.650	48.500	48.650	48.650	11,000
2023-09-08	48.900	48.900	48.450	48.450	48.450	5,000
2023-09-07	48.450	48.450	48.450	48.450	48.450	1,000
2023-09-06	48.500	48.500	48.000	48.000	48.000	13,000
2023-09-05	47.800	47.800	47.800	47.800	47.800	1,000
2023-09-04	47.800	48.500	47.800	48.500	48.500	1,000
2023-09-01	48.500	48.500	48.500	48.500	48.500	2,000
2023-08-31	46.650	48.500	46.650	47.000	47.000	2,000
2023-08-30	48.800	48.800	48.000	48.000	48.000	4,000
2023-08-29	48.800	48.800	48.800	48.800	48.800	2,000
2023-08-28	49.150	49.150	49.150	49.150	49.150	0
2023-08-25	49.150	49.150	49.150	49.150	49.150	0
2023-08-24	48.250	50.000	48.250	49.150	49.150	32,000
2023-08-23	48.100	48.300	47.700	48.300	48.300	2,000
2023-08-22	46.250	48.100	46.250	48.100	48.100	13,000
2023-08-21	48.300	48.550	48.300	48.550	48.550	4,000
2023-08-18	48.500	48.500	48.500	48.500	48.500	1,000
2023-08-17	48.300	48.300	48.300	48.300	48.300	0
2023-08-16	46.650	48.300	46.650	48.300	48.300	33,000
2023-08-15	45.000	46.200	45.000	46.200	46.200	2,000

← NewerPage 13 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.