Thai Kin Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	45.200	45.350	45.200	45.350	44.140	6,012
2023-05-09	44.950	45.200	44.950	45.200	43.994	6,000
2023-05-05	44.550	44.950	44.500	44.950	43.751	5,000
2023-05-04	44.900	44.900	44.900	44.900	43.702	3,050
2023-05-03	45.300	45.800	44.800	45.800	44.578	4,000
2023-05-02	45.000	45.400	45.000	45.400	44.189	5,785
2023-04-28	46.200	46.200	44.550	44.600	43.410	10,000
2023-04-26	46.100	46.100	46.100	46.100	44.870	1,000
2023-04-25	45.000	45.000	45.000	45.000	43.799	1,000
2023-04-24	45.000	45.000	45.000	45.000	43.799	2,000
2023-04-21	45.000	45.000	45.000	45.000	43.799	4,000
2023-04-18	45.100	45.400	45.000	45.400	44.189	4,000
2023-04-17	46.000	46.000	45.200	45.200	43.994	8,000
2023-04-14	45.500	45.500	45.500	45.500	44.286	1,000
2023-04-13	46.150	46.200	45.000	45.000	43.799	8,000
2023-04-12	45.900	46.000	45.900	46.000	44.773	4,002
2023-04-11	45.400	46.400	45.000	45.550	44.335	11,443
2023-04-10	46.000	46.000	44.500	46.000	44.773	14,000
2023-04-07	46.100	46.100	46.100	46.100	44.870	1,000
2023-03-31	47.800	47.800	47.500	47.500	46.233	3,000
2023-03-30	46.600	46.600	46.200	46.200	44.967	3,126
2023-03-24	46.200	47.300	46.200	47.300	46.038	4,000
2023-03-22	47.100	47.100	47.100	47.100	45.843	1,000
2023-03-21	47.100	47.100	47.100	47.100	45.843	2,000
2023-03-20	46.000	48.000	46.000	48.000	46.719	4,000
2023-03-15	48.650	48.650	48.650	48.650	47.352	1,001
2023-03-14	47.900	47.900	47.900	47.900	46.622	1,563
2023-03-13	45.750	47.750	45.500	46.100	44.870	13,100
2023-03-09	46.000	46.000	45.650	45.750	44.529	7,033
2023-03-08	46.800	46.800	46.800	46.800	45.551	3,000
2023-03-07	48.250	48.250	46.800	46.800	45.551	4,012
2023-03-03	46.250	47.500	46.250	47.500	46.233	4,006
2023-03-01	46.200	46.200	46.200	46.200	44.967	1,000
2023-02-24	46.500	46.500	46.500	46.500	45.259	3,000
2023-02-22	47.100	47.100	47.100	47.100	45.843	1,000
2023-02-21	47.100	47.100	47.100	47.100	45.843	2,000
2023-02-15	49.600	49.600	47.600	47.600	46.330	2,000
2023-02-14	48.200	48.200	48.000	48.000	46.719	2,005
2023-02-13	48.650	49.250	48.650	49.250	47.936	3,000
2023-02-10	49.550	49.550	48.500	49.300	47.985	5,001
2023-02-09	48.800	48.800	48.800	48.800	47.498	1,000
2023-02-08	49.950	49.950	48.800	48.800	47.498	3,028
2023-02-07	49.550	49.550	49.550	49.550	48.228	1,075
2023-02-06	47.200	48.900	47.200	48.900	47.595	5,004
2023-02-03	48.900	48.900	47.800	47.800	46.525	2,000
2023-02-02	47.350	47.700	47.350	47.700	46.427	9,050
2023-02-01	48.300	48.900	47.400	48.900	47.595	4,059
2023-01-30	48.300	48.300	48.300	48.300	47.011	1,000
2023-01-17	45.000	46.700	45.000	46.700	45.454	3,050
2023-01-16	45.700	46.500	45.700	46.500	45.259	3,000
2023-01-12	45.900	46.450	45.900	46.450	45.211	2,000
2023-01-11	45.800	45.800	45.650	45.750	44.529	13,025
2023-01-10	46.500	48.000	46.500	48.000	45.746	13,103
2023-01-09	45.600	47.350	45.600	46.500	44.316	116,779
2023-01-05	48.100	49.950	48.100	49.200	46.890	13,043
2023-01-03	46.500	46.500	46.500	46.500	44.316	1,093
2022-12-30	46.200	46.600	46.000	46.600	44.412	23,000
2022-12-28	46.000	46.000	46.000	46.000	43.840	9,000
2022-12-23	48.600	48.600	47.000	47.050	44.841	12,019
2022-12-22	47.000	47.000	47.000	47.000	44.793	2,000

← NewerPage 15 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.