Thai Kin Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	120.00	124.00	117.50	117.50	117.50	64,310
2026-04-27	121.00	121.00	116.50	117.50	117.50	19,000
2026-04-24	120.00	123.00	119.50	120.50	120.50	57,300
2026-04-23	123.00	125.00	118.50	122.00	122.00	153,285
2026-04-22	128.50	128.50	122.00	125.00	125.00	106,000
2026-04-21	123.00	129.00	123.00	127.00	127.00	98,000
2026-04-20	116.50	124.00	116.50	123.00	123.00	150,000
2026-04-17	110.50	116.50	110.50	116.50	116.50	43,800
2026-04-16	107.50	111.50	107.50	110.50	110.50	62,050
2026-04-15	113.00	115.50	106.00	107.00	107.00	283,000
2026-04-14	116.50	116.50	112.00	116.00	116.00	48,000
2026-04-13	117.00	118.00	114.50	116.00	116.00	25,000
2026-04-10	115.50	117.50	114.50	117.50	117.50	81,040
2026-04-09	118.00	118.00	114.00	117.00	117.00	17,040
2026-04-08	118.50	119.00	114.50	116.50	116.50	107,001
2026-04-07	107.50	110.00	107.50	110.00	110.00	16,001
2026-04-02	106.00	107.00	105.00	107.00	107.00	7,000
2026-04-01	104.50	106.00	103.50	106.00	106.00	23,000
2026-03-31	103.00	105.00	103.00	103.50	103.50	6,299
2026-03-30	105.50	106.00	105.50	105.50	105.50	3,000
2026-03-27	105.50	105.50	105.50	105.50	105.50	3,000
2026-03-26	105.50	106.50	103.50	105.50	105.50	25,000
2026-03-25	106.50	106.50	104.50	106.50	106.50	8,001
2026-03-24	105.00	105.00	105.00	105.00	105.00	2,000
2026-03-23	106.00	106.00	105.00	105.00	105.00	5,000
2026-03-20	105.00	106.00	105.00	105.50	105.50	32,000
2026-03-19	106.00	106.00	104.50	105.50	105.50	10,010
2026-03-18	104.50	105.00	104.00	105.00	105.00	18,000
2026-03-17	107.00	107.00	103.50	104.50	104.50	53,005
2026-03-16	106.00	108.00	105.50	106.50	106.50	17,000
2026-03-13	106.00	108.00	105.50	107.00	107.00	13,000
2026-03-12	107.50	110.50	105.50	105.50	105.50	25,000
2026-03-11	103.00	110.00	102.50	110.00	110.00	162,050
2026-03-10	109.00	109.50	106.00	109.50	109.50	20,003
2026-03-09	110.00	110.00	106.00	109.00	109.00	29,005
2026-03-06	109.00	114.00	105.50	110.50	110.50	75,000
2026-03-05	104.00	106.00	102.00	106.00	106.00	23,000
2026-03-04	104.50	105.00	101.00	101.00	101.00	168,000
2026-03-03	106.00	106.00	103.00	104.50	104.50	54,000
2026-03-02	108.00	111.00	106.00	106.00	106.00	32,014
2026-02-26	107.50	109.00	107.00	108.00	108.00	55,000
2026-02-25	111.00	111.00	107.00	109.00	109.00	115,004
2026-02-24	115.00	116.00	106.00	111.00	111.00	612,000
2026-02-23	117.00	117.00	114.50	116.00	116.00	34,000
2026-02-11	122.00	124.00	113.00	116.00	116.00	222,000
2026-02-10	122.50	123.50	119.50	119.50	119.50	17,000
2026-02-09	125.00	126.50	123.00	123.00	123.00	12,009
2026-02-06	129.00	129.00	123.50	124.00	124.00	40,000
2026-02-05	125.50	125.50	122.50	124.50	124.50	25,000
2026-02-04	124.50	128.00	123.50	124.50	124.50	35,027
2026-02-03	119.50	130.50	119.00	128.00	128.00	84,000
2026-02-02	124.50	124.50	118.50	121.50	121.50	23,000
2026-01-30	124.00	128.00	118.00	128.00	128.00	25,121
2026-01-29	122.00	125.00	121.50	124.00	124.00	13,037
2026-01-28	121.00	126.00	120.50	126.00	126.00	19,050
2026-01-27	120.50	127.00	118.50	125.00	125.00	18,000
2026-01-26	120.50	121.00	120.50	121.00	121.00	4,000
2026-01-23	121.50	121.50	121.50	121.50	121.50	1,000
2026-01-22	124.00	124.00	121.00	122.00	122.00	8,000
2026-01-21	123.50	123.50	123.50	123.50	123.50	2,000

← NewerPage 3 of 5 · 244 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.