Thai Kin Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 126.50 | 126.50 | 122.50 | 122.50 | 122.50 | 26,004 |
| 2025-10-22 | 125.00 | 125.50 | 122.50 | 125.00 | 125.00 | 58,030 |
| 2025-10-21 | 127.50 | 127.50 | 122.00 | 122.00 | 122.00 | 56,000 |
| 2025-10-20 | 123.00 | 125.00 | 121.50 | 125.00 | 125.00 | 60,020 |
| 2025-10-17 | 119.00 | 123.00 | 119.00 | 122.00 | 122.00 | 89,010 |
| 2025-10-16 | 119.00 | 120.00 | 118.50 | 119.00 | 119.00 | 76,698 |
| 2025-10-15 | 118.00 | 118.00 | 114.50 | 116.00 | 116.00 | 199,000 |
| 2025-10-14 | 116.50 | 118.50 | 114.50 | 114.50 | 114.50 | 73,004 |
| 2025-10-13 | 119.50 | 120.00 | 116.00 | 116.00 | 116.00 | 75,006 |
| 2025-10-09 | 119.00 | 123.50 | 118.00 | 120.00 | 120.00 | 99,030 |
| 2025-10-08 | 124.50 | 124.50 | 114.50 | 117.50 | 117.50 | 230,040 |
| 2025-10-07 | 118.50 | 124.00 | 118.50 | 123.00 | 123.00 | 191,296 |
| 2025-10-03 | 119.00 | 120.50 | 118.00 | 118.50 | 118.50 | 81,030 |
| 2025-10-02 | 116.00 | 124.50 | 116.00 | 118.00 | 118.00 | 80,201 |
| 2025-10-01 | 118.50 | 118.50 | 116.50 | 117.00 | 117.00 | 13,000 |
| 2025-09-30 | 120.50 | 120.50 | 116.50 | 117.00 | 117.00 | 23,080 |
| 2025-09-29 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | 0 |
| 2025-09-26 | 117.50 | 120.00 | 113.50 | 119.50 | 119.50 | 154,041 |
| 2025-09-25 | 117.50 | 119.00 | 112.50 | 115.00 | 115.00 | 46,012 |
| 2025-09-24 | 118.00 | 118.00 | 112.00 | 115.00 | 115.00 | 49,100 |
| 2025-09-23 | 118.00 | 118.00 | 112.50 | 114.50 | 114.50 | 83,509 |
| 2025-09-22 | 121.50 | 121.50 | 116.50 | 118.00 | 118.00 | 29,020 |
| 2025-09-19 | 119.50 | 120.00 | 118.00 | 119.00 | 119.00 | 68,000 |
| 2025-09-18 | 116.50 | 118.00 | 111.00 | 118.00 | 118.00 | 113,500 |
| 2025-09-17 | 120.00 | 120.50 | 116.50 | 116.50 | 116.50 | 67,050 |
| 2025-09-16 | 122.00 | 122.50 | 117.00 | 121.00 | 121.00 | 149,000 |
| 2025-09-15 | 117.50 | 122.50 | 117.50 | 121.00 | 121.00 | 174,812 |
| 2025-09-12 | 112.00 | 119.50 | 112.00 | 116.50 | 116.50 | 146,083 |
| 2025-09-11 | 110.50 | 113.00 | 108.00 | 109.50 | 109.50 | 80,200 |
| 2025-09-10 | 109.50 | 114.00 | 107.00 | 110.50 | 110.50 | 110,071 |
| 2025-09-09 | 103.00 | 111.00 | 103.00 | 110.00 | 110.00 | 175,021 |
| 2025-09-08 | 96.100 | 102.50 | 95.600 | 102.00 | 102.00 | 120,000 |
| 2025-09-05 | 96.900 | 100.00 | 96.900 | 97.300 | 97.300 | 119,010 |
| 2025-09-04 | 93.800 | 96.300 | 93.800 | 96.200 | 96.200 | 80,010 |
| 2025-09-03 | 91.100 | 93.000 | 90.500 | 93.000 | 93.000 | 145,104 |
| 2025-09-02 | 89.800 | 91.600 | 89.500 | 91.600 | 91.600 | 42,000 |
| 2025-09-01 | 89.800 | 92.000 | 89.700 | 90.200 | 90.200 | 51,000 |
| 2025-08-29 | 91.400 | 92.300 | 89.600 | 89.800 | 89.800 | 37,000 |
| 2025-08-28 | 89.100 | 92.400 | 89.100 | 89.600 | 89.600 | 87,086 |
| 2025-08-27 | 84.300 | 92.700 | 83.100 | 89.100 | 89.100 | 230,000 |
| 2025-08-26 | 84.000 | 84.300 | 83.000 | 84.300 | 84.300 | 21,000 |
| 2025-08-25 | 85.000 | 86.000 | 83.800 | 84.100 | 84.100 | 18,000 |
| 2025-08-22 | 83.500 | 84.100 | 83.500 | 84.100 | 84.100 | 15,000 |
| 2025-08-21 | 81.500 | 83.100 | 81.500 | 83.000 | 83.000 | 17,000 |
| 2025-08-20 | 85.000 | 85.200 | 80.700 | 82.700 | 82.700 | 77,000 |
| 2025-08-19 | 84.500 | 85.300 | 84.000 | 85.000 | 85.000 | 31,000 |
| 2025-08-18 | 85.000 | 86.300 | 83.500 | 84.500 | 84.500 | 35,000 |
| 2025-08-15 | 79.700 | 85.300 | 79.700 | 83.500 | 83.500 | 84,000 |
| 2025-08-14 | 79.300 | 79.600 | 78.200 | 79.000 | 79.000 | 32,000 |
| 2025-08-13 | 82.000 | 82.000 | 79.000 | 79.300 | 79.300 | 46,000 |
| 2025-08-12 | 81.300 | 81.800 | 81.000 | 81.800 | 81.800 | 12,000 |
| 2025-08-11 | 80.000 | 82.800 | 80.000 | 81.300 | 81.300 | 40,000 |
| 2025-08-08 | 79.000 | 82.000 | 78.100 | 80.300 | 80.300 | 59,000 |
| 2025-08-07 | 79.000 | 79.100 | 78.000 | 79.000 | 79.000 | 20,000 |
| 2025-08-06 | 80.500 | 80.500 | 77.900 | 78.900 | 78.900 | 15,000 |
| 2025-08-05 | 78.000 | 80.600 | 77.500 | 78.300 | 78.300 | 45,045 |
| 2025-08-04 | 78.400 | 78.400 | 77.000 | 77.000 | 77.000 | 49,000 |
| 2025-08-01 | 74.900 | 74.900 | 74.900 | 74.900 | 74.900 | 62,927 |
| 2025-07-31 | 75.800 | 75.800 | 74.600 | 74.900 | 74.900 | 11,000 |
| 2025-07-30 | 75.000 | 75.400 | 74.900 | 75.000 | 75.000 | 23,000 |
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.