Thai Kin Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	106.00	106.50	106.00	106.50	106.50	7,000
2026-07-21	104.50	105.00	104.50	105.00	105.00	5,000
2026-07-20	104.00	105.00	100.50	105.00	105.00	24,000
2026-07-17	105.00	105.00	101.00	105.00	105.00	46,229
2026-07-16	105.00	106.00	104.00	105.50	105.50	11,000
2026-07-15	104.00	106.00	104.00	106.00	106.00	10,001
2026-07-14	107.50	107.50	103.50	105.50	105.50	65,003
2026-07-13	109.00	109.00	107.50	108.00	108.00	9,011
2026-07-10	108.00	108.00	108.00	108.00	108.00	0
2026-07-09	108.00	108.00	107.50	108.00	108.00	33,004
2026-07-08	110.00	110.00	108.50	108.50	108.50	9,003
2026-07-07	109.50	116.00	109.00	109.00	109.00	75,002
2026-07-06	108.50	108.50	107.50	108.00	108.00	17,011
2026-07-03	108.00	109.00	107.00	109.00	109.00	36,000
2026-07-02	108.50	108.50	107.50	108.00	108.00	15,000
2026-07-01	108.50	108.50	107.50	108.50	108.50	32,000
2026-06-30	109.50	109.50	108.00	108.50	108.50	23,000
2026-06-29	110.00	110.00	108.50	108.50	108.50	29,000
2026-06-26	110.50	111.00	108.50	108.50	108.50	30,000
2026-06-25	114.00	114.00	111.00	111.50	111.50	17,000
2026-06-24	109.00	113.50	109.00	113.50	113.50	31,000
2026-06-23	112.00	115.50	111.50	114.50	110.30	57,000
2026-06-22	113.50	114.00	112.00	113.00	108.86	76,010
2026-06-18	114.00	114.50	113.50	114.00	109.82	39,001
2026-06-17	113.50	115.00	113.50	114.50	110.30	9,000
2026-06-16	114.50	114.50	114.50	114.50	114.50	4,000
2026-06-15	114.50	116.00	114.50	116.00	116.00	17,000
2026-06-12	113.50	116.50	113.00	115.50	115.50	60,000
2026-06-11	112.00	113.00	110.50	113.00	113.00	62,100
2026-06-10	115.00	115.00	113.50	114.00	114.00	16,000
2026-06-09	113.50	117.50	113.50	117.50	117.50	29,000
2026-06-08	109.00	116.50	109.00	114.00	114.00	173,000
2026-06-05	117.50	120.00	117.00	119.00	119.00	52,011
2026-06-04	117.50	119.50	117.50	118.50	118.50	47,000
2026-06-03	117.50	118.50	116.50	118.00	118.00	31,100
2026-06-02	116.00	118.50	115.00	118.00	118.00	63,029
2026-06-01	116.50	117.50	115.50	116.00	116.00	67,000
2026-05-29	117.50	118.50	116.00	117.00	117.00	51,000
2026-05-28	118.00	123.00	117.50	117.50	117.50	83,000
2026-05-27	119.00	119.50	117.00	119.00	119.00	151,000
2026-05-26	117.00	120.50	116.00	118.00	118.00	260,001
2026-05-25	119.50	120.00	116.00	118.50	118.50	184,000
2026-05-22	120.50	123.00	119.50	120.50	120.50	69,000
2026-05-21	123.00	123.00	121.50	122.50	122.50	40,000
2026-05-20	122.50	125.00	122.00	122.50	122.50	64,000
2026-05-19	126.00	126.50	123.00	123.00	123.00	91,022
2026-05-18	131.00	131.00	124.00	126.00	126.00	76,000
2026-05-15	137.00	137.00	126.50	130.00	130.00	208,018
2026-05-14	127.00	129.50	125.50	126.00	126.00	105,000
2026-05-13	124.00	125.50	123.00	125.50	125.50	62,000
2026-05-12	123.00	125.00	121.50	123.50	123.50	86,157
2026-05-11	118.00	122.00	117.50	121.00	121.00	33,125
2026-05-08	118.50	121.50	118.00	119.00	119.00	40,039
2026-05-07	121.50	123.50	119.00	119.00	119.00	60,000
2026-05-06	116.00	119.00	116.00	119.00	119.00	45,050
2026-05-05	119.50	119.50	117.00	118.00	118.00	7,021
2026-05-04	118.50	118.50	115.00	116.50	116.50	36,008
2026-04-30	117.00	120.00	117.00	117.50	117.50	41,000
2026-04-29	119.50	119.50	117.00	117.50	117.50	18,300
2026-04-28	120.00	124.00	117.50	117.50	117.50	64,310

← NewerPage 2 of 19 · 1,111 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.