Thai Kin Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	50.000	50.000	49.500	50.000	47.652	18,354
2022-07-28	50.700	50.700	49.500	49.500	47.176	25,058
2022-07-27	51.000	51.000	50.500	50.500	48.129	11,000
2022-07-25	52.400	52.400	51.100	52.200	49.749	3,000
2022-07-22	52.400	52.400	52.400	52.400	49.939	1,000
2022-07-19	51.500	51.500	51.500	51.500	49.082	2,005
2022-07-18	50.200	50.200	50.200	50.200	47.843	5,050
2022-07-15	51.700	52.000	51.700	52.000	49.558	3,016
2022-07-14	52.200	52.200	50.300	50.300	47.938	2,000
2022-07-12	53.500	56.900	49.450	52.200	48.760	10,000
2022-07-11	52.600	52.600	52.000	52.000	48.573	2,000
2022-07-08	52.500	54.700	52.100	52.500	49.040	15,064
2022-07-07	52.000	54.700	52.000	52.000	48.573	11,094
2022-07-06	54.000	55.000	54.000	54.000	50.441	4,086
2022-07-05	56.000	56.000	52.000	53.500	49.974	6,199
2022-06-29	55.300	55.300	55.300	55.300	51.655	1,000
2022-06-28	54.100	56.900	54.100	56.900	53.150	3,000
2022-06-23	57.400	57.400	56.000	56.000	52.309	2,000
2022-06-22	57.700	57.700	55.600	55.600	51.936	3,018
2022-06-16	56.000	56.000	56.000	56.000	52.309	1,072
2022-06-14	58.700	58.700	56.600	56.800	53.057	6,000
2022-06-10	57.900	57.900	57.900	57.900	54.084	1,798
2022-06-08	56.600	56.600	55.800	56.600	52.870	8,666
2022-06-07	58.300	58.300	56.200	56.800	53.057	5,000
2022-06-02	58.700	58.700	57.400	58.000	54.178	7,001
2022-05-31	57.800	57.800	57.800	57.800	53.991	1,011
2022-05-30	57.600	57.600	57.600	57.600	53.804	1,000
2022-05-27	57.400	57.400	57.400	57.400	53.617	1,000
2022-05-26	58.500	58.500	56.000	56.100	52.403	11,020
2022-05-25	56.300	56.700	56.300	56.700	52.963	3,000
2022-05-24	57.500	58.000	57.500	58.000	54.178	5,000
2022-05-19	58.600	58.600	58.600	58.600	54.738	1,000
2022-05-18	57.800	57.800	57.800	57.800	53.991	1,000
2022-05-13	58.900	58.900	57.900	58.000	54.178	6,000
2022-05-12	55.100	57.400	55.100	57.100	53.337	4,265
2022-05-10	59.000	59.000	59.000	59.000	55.112	1,020
2022-05-06	58.500	58.500	56.000	58.300	54.458	6,120
2022-05-05	57.200	58.100	57.200	57.300	53.524	3,000
2022-05-04	56.500	56.500	56.500	56.500	52.776	2,038
2022-05-03	58.900	58.900	58.900	58.900	55.018	1,002
2022-04-28	58.200	58.200	57.700	57.900	54.084	5,000
2022-04-27	56.900	57.600	56.900	57.600	53.804	2,000
2022-04-25	55.500	57.200	55.500	57.200	53.430	3,000
2022-04-22	56.000	56.000	55.400	55.400	51.749	3,002
2022-04-21	57.900	57.900	57.900	57.900	54.084	1,052
2022-04-20	56.800	56.900	56.500	56.700	52.963	10,000
2022-04-19	58.600	58.600	58.600	58.600	54.738	1,000
2022-04-14	59.100	59.100	59.100	59.100	55.205	1,000
2022-04-13	58.800	58.800	58.800	58.800	54.925	1,000
2022-04-12	58.600	58.600	58.600	58.600	54.738	10,000
2022-04-11	58.900	58.900	57.000	58.000	54.178	6,202
2022-04-08	58.700	58.700	56.500	57.700	53.897	6,320
2022-03-31	59.000	59.400	58.900	58.900	55.018	11,000
2022-03-30	59.500	59.500	59.500	59.500	55.579	2,000
2022-03-29	58.800	58.800	58.800	58.800	54.925	3,000
2022-03-28	58.700	58.700	56.500	58.300	54.458	4,000
2022-03-25	57.800	58.800	57.800	58.800	54.925	3,020
2022-03-24	57.800	57.800	57.800	57.800	53.991	1,001
2022-03-23	57.500	58.700	56.700	58.700	54.831	20,149
2022-03-22	59.000	60.000	57.400	58.200	54.364	16,049

← NewerPage 17 of 19 · 1,110 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.