Thai Kin Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-18	58.100	59.800	58.000	59.400	55.485	5,000
2022-03-17	58.000	59.500	58.000	59.500	55.579	5,000
2022-03-15	58.200	59.800	58.200	59.800	55.859	2,000
2022-03-14	58.500	58.800	58.500	58.800	54.925	2,000
2022-03-11	58.700	59.000	58.700	59.000	55.112	2,000
2022-03-10	58.300	60.000	58.100	59.100	55.205	14,120
2022-03-09	58.500	60.200	58.100	58.100	54.271	11,026
2022-03-08	58.000	59.700	58.000	59.700	55.766	4,000
2022-03-07	59.000	60.500	58.700	58.700	54.831	6,000
2022-03-04	59.700	59.800	58.900	58.900	55.018	5,000
2022-03-03	59.800	59.800	59.800	59.800	55.859	1,000
2022-03-01	58.000	59.300	58.000	59.300	55.392	3,000
2022-02-25	59.500	59.500	59.200	59.500	55.579	7,000
2022-02-24	60.000	60.000	59.500	59.500	55.579	2,000
2022-02-22	58.900	60.000	58.900	59.000	55.112	14,000
2022-02-21	59.000	59.000	59.000	59.000	55.112	3,001
2022-02-18	61.000	61.000	59.700	59.700	55.766	2,000
2022-02-17	60.500	60.500	60.000	60.000	56.046	7,000
2022-02-16	59.700	59.800	59.700	59.800	55.859	3,000
2022-02-15	60.000	60.000	58.500	59.600	55.672	14,100
2022-02-14	58.400	59.600	58.400	59.600	55.672	4,000
2022-02-11	58.700	59.700	58.700	59.700	55.766	2,000
2022-02-10	59.000	59.000	59.000	59.000	55.112	3,001
2022-02-09	59.100	59.100	59.000	59.000	55.112	2,001
2022-02-07	60.000	60.000	60.000	60.000	56.046	1,000
2022-01-26	58.500	58.700	58.000	58.000	54.178	21,000
2022-01-25	59.000	59.000	59.000	59.000	55.112	21,000
2022-01-24	59.500	59.500	59.000	59.000	55.112	14,111
2022-01-21	58.600	59.500	58.000	59.500	55.579	38,004
2022-01-20	59.100	59.100	59.000	59.000	55.112	2,000
2022-01-19	59.500	59.500	59.000	59.000	55.112	3,000
2022-01-18	60.500	60.500	60.000	60.000	56.046	4,000
2022-01-17	59.500	60.000	59.500	60.000	56.046	3,000
2022-01-14	59.700	60.000	59.600	60.000	56.046	3,000
2022-01-13	60.100	60.100	60.100	60.100	56.139	1,000
2022-01-11	59.100	60.000	59.100	60.000	56.046	5,339
2022-01-10	59.900	60.100	59.900	60.100	56.139	2,000
2022-01-07	60.100	60.100	58.000	59.500	55.579	18,005
2022-01-06	60.100	61.200	60.100	60.200	56.233	8,000
2022-01-05	60.100	60.200	60.000	60.000	56.046	17,000
2022-01-04	60.800	60.800	59.800	60.300	56.326	8,000
2022-01-03	60.200	60.200	60.000	60.000	56.046	15,100
2021-12-30	60.100	60.800	59.800	60.800	56.793	39,000
2021-12-28	61.800	62.600	61.800	62.600	58.474	3,007
2021-12-27	60.700	62.000	60.700	62.000	57.914	2,143
2021-12-24	60.700	61.100	60.600	60.600	56.606	9,007
2021-12-23	62.600	63.100	62.400	62.600	58.474	8,138
2021-12-22	63.600	64.800	63.500	64.800	58.474	39,394
2021-12-21	63.200	63.900	63.200	63.900	57.662	9,100
2021-12-20	63.400	63.500	63.400	63.500	57.301	12,242
2021-12-17	64.600	64.600	63.100	63.700	57.482	8,001
2021-12-16	63.600	63.600	63.200	63.200	57.031	19,095
2021-12-15	62.000	62.800	62.000	62.800	56.670	4,000
2021-12-14	62.000	62.800	62.000	62.800	56.670	3,050
2021-12-13	63.000	63.000	63.000	63.000	56.850	2,000
2021-12-10	62.500	63.000	62.300	62.800	56.670	10,170
2021-12-09	62.100	62.100	62.000	62.000	55.948	4,000
2021-12-08	62.700	62.700	61.800	62.200	56.128	9,200
2021-12-07	62.500	62.900	61.400	62.800	56.670	20,238
2021-12-06	61.900	63.300	61.500	62.300	56.218	27,001

← NewerPage 18 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.