Thai Kin Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 118.00 | 124.50 | 118.00 | 124.50 | 124.50 | 10,100 |
| 2026-01-19 | 123.50 | 123.50 | 120.00 | 120.00 | 120.00 | 12,000 |
| 2026-01-16 | 122.00 | 123.00 | 120.00 | 120.00 | 120.00 | 13,000 |
| 2026-01-15 | 123.00 | 123.50 | 121.00 | 121.00 | 121.00 | 14,000 |
| 2026-01-14 | 121.00 | 121.50 | 120.00 | 121.00 | 121.00 | 13,000 |
| 2026-01-13 | 114.50 | 120.00 | 114.00 | 120.00 | 120.00 | 53,080 |
| 2026-01-12 | 118.00 | 118.00 | 108.00 | 118.00 | 118.00 | 399,100 |
| 2026-01-09 | 121.50 | 121.50 | 119.00 | 119.00 | 119.00 | 39,100 |
| 2026-01-08 | 118.00 | 123.00 | 118.00 | 121.50 | 121.50 | 62,010 |
| 2026-01-07 | 123.00 | 125.00 | 122.00 | 124.00 | 122.00 | 17,111 |
| 2026-01-06 | 121.50 | 124.50 | 120.00 | 123.00 | 121.02 | 23,015 |
| 2026-01-05 | 130.00 | 130.00 | 122.00 | 123.00 | 121.02 | 84,009 |
| 2026-01-02 | 127.50 | 130.00 | 125.50 | 127.50 | 125.45 | 76,000 |
| 2025-12-31 | 130.00 | 130.00 | 127.00 | 127.50 | 127.50 | 22,000 |
| 2025-12-30 | 124.50 | 130.00 | 123.50 | 128.00 | 128.00 | 40,000 |
| 2025-12-29 | 128.00 | 128.00 | 127.00 | 127.00 | 127.00 | 15,000 |
| 2025-12-26 | 126.00 | 129.00 | 126.00 | 129.00 | 129.00 | 10,000 |
| 2025-12-24 | 126.00 | 128.00 | 126.00 | 128.00 | 128.00 | 14,000 |
| 2025-12-23 | 126.00 | 128.50 | 124.00 | 126.50 | 126.50 | 26,050 |
| 2025-12-22 | 129.00 | 131.00 | 127.00 | 128.00 | 128.00 | 30,000 |
| 2025-12-19 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 1,239 |
| 2025-12-18 | 137.50 | 137.50 | 128.00 | 129.50 | 129.50 | 21,051 |
| 2025-12-17 | 130.00 | 135.00 | 129.50 | 133.00 | 133.00 | 53,000 |
| 2025-12-16 | 130.50 | 130.50 | 126.50 | 127.50 | 127.50 | 14,003 |
| 2025-12-15 | 128.50 | 130.00 | 124.50 | 129.50 | 129.50 | 43,100 |
| 2025-12-12 | 132.00 | 132.00 | 125.50 | 128.50 | 128.50 | 59,028 |
| 2025-12-11 | 134.00 | 134.50 | 129.50 | 129.50 | 129.50 | 22,000 |
| 2025-12-10 | 134.00 | 134.00 | 130.00 | 130.00 | 130.00 | 6,300 |
| 2025-12-09 | 130.50 | 135.00 | 130.00 | 134.00 | 134.00 | 56,012 |
| 2025-12-08 | 127.00 | 130.00 | 126.50 | 130.00 | 130.00 | 40,000 |
| 2025-12-05 | 132.00 | 134.00 | 125.50 | 126.00 | 126.00 | 82,200 |
| 2025-12-04 | 135.50 | 135.50 | 128.00 | 130.00 | 130.00 | 135,000 |
| 2025-12-03 | 131.50 | 133.50 | 125.00 | 131.00 | 131.00 | 21,000 |
| 2025-12-02 | 131.00 | 133.50 | 131.00 | 131.50 | 131.50 | 6,000 |
| 2025-12-01 | 137.00 | 137.00 | 131.50 | 131.50 | 131.50 | 33,000 |
| 2025-11-28 | 135.00 | 139.00 | 135.00 | 137.00 | 137.00 | 36,000 |
| 2025-11-27 | 130.00 | 135.50 | 129.50 | 134.00 | 134.00 | 40,012 |
| 2025-11-26 | 127.00 | 131.00 | 127.00 | 129.50 | 129.50 | 97,000 |
| 2025-11-25 | 131.00 | 131.00 | 127.00 | 127.00 | 127.00 | 12,000 |
| 2025-11-24 | 134.00 | 134.00 | 128.00 | 130.50 | 130.50 | 39,000 |
| 2025-11-21 | 124.00 | 130.00 | 122.50 | 129.50 | 129.50 | 25,000 |
| 2025-11-20 | 122.00 | 129.50 | 122.00 | 124.50 | 124.50 | 31,000 |
| 2025-11-19 | 123.00 | 126.50 | 120.00 | 122.00 | 122.00 | 55,326 |
| 2025-11-18 | 126.00 | 131.50 | 126.00 | 127.00 | 127.00 | 51,001 |
| 2025-11-17 | 130.00 | 133.50 | 126.00 | 130.50 | 130.50 | 120,000 |
| 2025-11-14 | 132.50 | 134.00 | 131.50 | 131.50 | 131.50 | 34,010 |
| 2025-11-13 | 134.50 | 137.50 | 134.00 | 135.00 | 135.00 | 111,030 |
| 2025-11-12 | 138.00 | 138.50 | 134.00 | 137.00 | 137.00 | 89,026 |
| 2025-11-11 | 140.00 | 142.00 | 134.00 | 137.00 | 137.00 | 231,021 |
| 2025-11-10 | 156.00 | 156.00 | 141.00 | 141.50 | 141.50 | 349,154 |
| 2025-11-07 | 159.00 | 160.00 | 153.00 | 154.00 | 154.00 | 404,109 |
| 2025-11-06 | 145.50 | 155.50 | 143.00 | 155.00 | 155.00 | 1,041,141 |
| 2025-11-05 | 143.00 | 143.00 | 139.00 | 142.00 | 142.00 | 145,010 |
| 2025-11-04 | 139.00 | 146.00 | 134.00 | 141.00 | 141.00 | 249,001 |
| 2025-11-03 | 136.00 | 141.00 | 134.00 | 140.00 | 140.00 | 280,226 |
| 2025-10-31 | 128.50 | 134.00 | 128.00 | 134.00 | 134.00 | 206,136 |
| 2025-10-30 | 125.00 | 129.50 | 123.50 | 127.50 | 127.50 | 139,531 |
| 2025-10-29 | 123.00 | 125.00 | 123.00 | 124.00 | 124.00 | 13,000 |
| 2025-10-28 | 125.00 | 125.00 | 122.00 | 125.00 | 125.00 | 15,339 |
| 2025-10-27 | 122.50 | 126.00 | 122.50 | 125.00 | 125.00 | 95,000 |
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.