Thai Kin Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	45.000	45.000	45.000	45.000	45.000	0
2023-08-11	45.000	45.000	45.000	45.000	45.000	0
2023-08-10	45.000	45.000	45.000	45.000	45.000	1,000
2023-08-09	46.500	46.500	46.500	46.500	46.500	1,000
2023-08-08	46.600	46.600	46.600	46.600	46.600	0
2023-08-07	46.500	46.600	46.500	46.600	46.600	3,000
2023-08-04	47.300	47.300	47.300	47.300	47.300	0
2023-08-03	47.300	47.300	47.300	47.300	47.300	0
2023-08-02	46.500	46.500	46.500	46.500	46.500	3,000
2023-08-01	46.250	46.250	46.250	46.250	46.250	3,000
2023-07-31	46.350	46.350	46.250	46.250	46.250	2,000
2023-07-28	46.350	46.350	46.350	46.350	46.350	1,000
2023-07-27	47.000	47.000	46.500	46.500	46.500	3,000
2023-07-26	47.200	47.200	47.100	47.100	47.100	2,000
2023-07-25	47.400	47.400	47.400	47.400	47.400	0
2023-07-24	46.500	47.400	46.500	47.400	47.400	3,000
2023-07-21	47.400	47.400	47.400	47.400	47.400	2,000
2023-07-20	47.000	47.000	47.000	47.000	47.000	4,000
2023-07-19	47.850	47.850	47.850	47.850	47.850	0
2023-07-18	47.850	47.850	47.850	47.850	47.850	0
2023-07-17	47.850	47.850	47.850	47.850	47.850	0
2023-07-14	48.000	48.000	47.850	47.850	47.850	5,000
2023-07-13	45.100	47.600	45.100	47.600	46.330	17,068
2023-07-12	47.600	47.600	47.600	47.600	46.345	0
2023-07-11	47.800	47.800	47.600	47.600	46.345	8,000
2023-07-10	48.700	48.700	47.550	48.000	46.734	6,000
2023-07-06	48.000	48.000	47.800	48.000	46.719	15,021
2023-07-05	48.000	48.000	48.000	48.000	46.719	4,000
2023-07-04	47.750	48.000	47.750	48.000	46.719	5,000
2023-07-03	47.750	47.750	47.750	47.750	46.476	1,001
2023-06-30	46.550	47.800	46.550	47.800	46.525	2,000
2023-06-29	47.700	47.750	47.700	47.700	46.427	5,000
2023-06-28	47.750	47.750	47.650	47.700	46.427	9,003
2023-06-27	47.300	47.600	46.500	47.600	46.330	4,000
2023-06-26	47.500	47.550	47.450	47.450	46.184	5,154
2023-06-20	47.500	47.500	47.500	47.500	46.233	3,000
2023-06-19	48.000	48.000	48.000	48.000	46.719	1,000
2023-06-16	48.300	48.300	48.300	48.300	47.011	1,000
2023-06-14	47.900	47.900	47.900	47.900	46.622	1,000
2023-06-13	47.800	47.800	47.800	47.800	46.525	1,000
2023-06-12	48.000	48.000	47.500	47.500	46.233	2,000
2023-06-09	47.750	48.000	47.750	48.000	46.719	2,000
2023-06-08	47.750	47.750	47.750	47.750	46.476	1,000
2023-06-07	47.700	47.700	47.700	47.700	46.427	1,000
2023-06-06	47.450	47.750	47.450	47.650	46.379	6,000
2023-06-05	47.000	47.000	47.000	47.000	45.746	2,000
2023-06-02	47.050	47.050	47.000	47.000	45.746	4,000
2023-06-01	47.200	47.200	47.200	47.200	45.941	3,007
2023-05-31	47.100	47.100	47.050	47.050	45.795	2,000
2023-05-29	47.900	47.900	47.900	47.900	46.622	2,000
2023-05-26	47.900	47.900	47.250	47.900	46.622	3,000
2023-05-25	47.850	47.850	47.850	47.850	46.573	1,000
2023-05-23	47.600	47.800	47.450	47.800	46.525	7,050
2023-05-19	47.600	47.600	47.600	47.600	46.330	4,000
2023-05-18	47.250	47.250	47.100	47.100	45.843	10,001
2023-05-17	47.250	47.300	47.250	47.250	45.989	4,020
2023-05-16	47.200	47.200	47.200	47.200	45.941	9,000
2023-05-15	47.050	48.000	47.000	47.150	45.892	46,380
2023-05-12	45.600	48.700	45.600	47.000	45.746	24,154
2023-05-11	45.500	45.500	45.500	45.500	44.286	1,000

← NewerPage 14 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.