Thai Kin Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-03	60.900	62.200	60.500	62.000	55.948	49,519
2021-12-02	59.600	59.600	58.900	59.000	53.241	10,000
2021-12-01	59.800	59.800	59.800	59.800	53.962	1,000
2021-11-30	59.800	59.800	59.300	59.800	53.962	3,071
2021-11-29	59.100	60.000	59.100	59.800	53.962	3,100
2021-11-26	59.900	60.600	59.000	59.000	53.241	34,100
2021-11-25	60.100	60.200	58.500	59.500	53.692	19,000
2021-11-24	59.000	60.100	58.600	60.100	54.233	9,000
2021-11-23	58.800	58.800	58.800	58.800	53.060	1,000
2021-11-22	59.700	60.900	59.500	60.200	54.323	11,000
2021-11-19	60.800	61.000	59.000	61.000	55.045	9,046
2021-11-18	59.600	60.800	59.600	60.300	54.414	11,065
2021-11-17	59.600	60.700	58.300	60.600	54.684	23,000
2021-11-16	59.600	59.600	59.600	59.600	53.782	2,000
2021-11-15	58.600	59.800	58.500	59.800	53.962	10,050
2021-11-12	59.800	60.400	58.300	59.600	53.782	28,000
2021-11-11	57.500	61.200	57.500	59.200	53.421	54,485
2021-11-10	57.200	57.300	57.200	57.300	51.707	2,000
2021-11-08	55.600	56.700	55.600	56.700	51.165	7,001
2021-11-05	56.500	56.500	56.000	56.000	50.533	3,115
2021-11-04	56.800	58.200	56.500	56.500	50.985	7,000
2021-11-03	57.000	57.600	56.400	56.800	51.255	23,000
2021-11-02	55.700	57.000	55.700	57.000	51.436	10,004
2021-11-01	53.600	56.000	53.600	56.000	50.533	5,000
2021-10-29	54.300	54.300	54.300	54.300	48.999	8,056
2021-10-27	54.300	54.500	54.300	54.500	49.180	8,000
2021-10-26	54.500	54.500	54.500	54.500	49.180	1,000
2021-10-22	54.700	54.700	54.300	54.300	48.999	12,000
2021-10-21	54.700	54.700	54.700	54.700	49.360	1,000
2021-10-20	55.100	55.100	55.100	55.100	49.721	1,000
2021-10-18	55.000	55.000	54.500	54.500	49.180	3,001
2021-10-15	54.700	55.500	54.500	55.500	50.082	15,000
2021-10-14	54.600	54.800	54.500	54.500	49.180	33,000

← NewerPage 19 of 19 · 1,113 trading days

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.