Thai Kin Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-22	47.000	47.000	47.000	47.000	44.793	2,000
2022-12-21	47.000	47.000	47.000	47.000	44.793	2,005
2022-12-20	50.000	50.000	47.000	47.000	44.793	4,040
2022-12-19	47.100	48.350	47.100	48.350	46.080	4,050
2022-12-16	47.500	48.650	47.500	48.650	46.366	7,019
2022-12-15	48.500	49.650	48.100	48.800	46.508	9,004
2022-12-14	50.000	50.000	50.000	50.000	47.652	1,060
2022-12-13	48.600	49.550	48.100	49.550	47.223	4,000
2022-12-12	50.300	50.300	50.300	50.300	47.938	2,000
2022-12-09	50.900	50.900	50.900	50.900	48.510	1,000
2022-12-07	51.400	51.400	51.400	51.400	48.986	1,000
2022-12-06	49.200	50.000	49.000	50.000	47.652	6,000
2022-12-05	51.400	51.400	50.000	50.000	47.652	10,061
2022-12-02	51.400	51.400	51.000	51.000	48.605	4,020
2022-12-01	50.700	50.700	49.200	50.200	47.843	5,000
2022-11-30	50.800	50.800	50.700	50.700	48.319	3,000
2022-11-23	51.800	51.800	51.800	51.800	49.368	1,000
2022-11-22	50.900	51.000	50.900	51.000	48.605	2,001
2022-11-18	50.600	50.600	50.600	50.600	48.224	1,000
2022-11-16	50.600	50.600	50.600	50.600	48.224	1,000
2022-11-15	50.700	50.700	50.200	50.200	47.843	2,000
2022-11-14	50.000	50.200	50.000	50.200	47.843	8,000
2022-11-11	50.200	50.200	50.000	50.000	47.652	3,015
2022-11-10	50.000	50.200	49.900	49.900	47.557	5,000
2022-11-09	49.800	49.850	49.800	49.850	47.509	2,001
2022-11-07	50.200	50.200	50.200	50.200	47.843	1,254
2022-10-31	50.300	50.300	50.300	50.300	47.938	1,000
2022-10-28	49.400	49.400	49.400	49.400	47.080	1,000
2022-10-24	49.800	49.800	49.800	49.800	47.462	1,022
2022-10-21	51.500	51.500	48.700	48.700	46.413	7,093
2022-10-20	53.500	53.500	53.500	53.500	50.988	4,640
2022-10-18	49.400	49.400	49.400	49.400	47.080	1,000
2022-10-14	49.500	49.900	49.500	49.900	47.557	2,087
2022-10-13	48.800	48.800	48.000	48.000	45.746	2,052
2022-10-07	49.600	50.400	49.600	50.400	48.033	2,070
2022-10-05	50.200	51.700	49.700	49.700	47.366	7,200
2022-10-04	49.450	49.450	49.450	49.450	47.128	1,000
2022-09-26	48.350	51.900	48.350	51.900	49.463	5,041
2022-09-07	51.500	51.900	51.200	51.200	48.796	3,000
2022-09-06	50.700	51.700	50.200	51.700	49.272	11,243
2022-08-31	50.500	50.500	49.500	50.100	47.747	4,000
2022-08-30	50.100	50.100	50.100	50.100	47.747	1,042
2022-08-29	52.000	52.000	50.500	50.500	48.129	3,046
2022-08-26	52.000	52.000	50.400	50.500	48.129	3,000
2022-08-25	50.300	50.300	50.100	50.300	47.938	9,000
2022-08-18	51.700	52.900	51.700	52.900	50.416	2,000
2022-08-17	51.000	51.700	50.700	51.700	49.272	6,001
2022-08-16	51.600	51.800	51.300	51.800	49.368	3,183
2022-08-15	50.600	51.800	50.600	51.800	49.368	3,048
2022-08-12	52.000	52.000	52.000	52.000	49.558	1,050
2022-08-11	52.100	52.100	52.000	52.000	49.558	12,000
2022-08-10	53.300	53.300	52.000	52.000	49.558	19,485
2022-08-09	53.500	53.500	51.800	52.000	49.558	5,000
2022-08-08	52.500	52.500	51.900	51.900	49.463	3,000
2022-08-05	49.500	51.000	49.500	51.000	48.605	13,073
2022-08-04	49.900	49.900	49.500	49.500	47.176	3,000
2022-08-03	49.900	50.000	49.500	50.000	47.652	4,202
2022-08-02	49.900	49.900	48.500	49.700	47.366	11,143
2022-08-01	48.650	50.000	48.650	50.000	47.652	3,000
2022-07-29	50.000	50.000	49.500	50.000	47.652	18,354

← NewerPage 16 of 19 · 1,113 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.