Thai Kin Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	76.300	76.300	75.200	75.400	75.400	19,000
2025-07-28	75.000	76.800	75.000	75.400	75.400	21,000
2025-07-25	75.000	75.200	74.700	75.000	75.000	18,000
2025-07-24	75.500	75.900	74.600	74.900	74.900	69,098
2025-07-23	76.700	77.700	75.200	75.200	75.200	102,000
2025-07-22	77.700	78.400	75.400	75.400	75.400	91,000
2025-07-21	81.100	81.200	77.300	77.500	77.500	130,000
2025-07-18	82.600	82.600	80.300	81.200	81.200	67,000
2025-07-17	81.800	81.800	81.200	81.200	81.200	3,000
2025-07-16	81.800	81.800	81.800	81.800	81.800	2,000
2025-07-15	79.200	81.000	79.200	81.000	81.000	3,000
2025-07-14	82.000	82.000	81.000	81.000	81.000	7,000
2025-07-11	82.200	82.200	81.400	81.400	81.400	3,000
2025-07-10	80.000	82.900	79.300	81.800	81.800	10,001
2025-07-09	83.000	83.000	81.100	82.000	82.000	18,000
2025-07-08	82.800	82.800	82.000	82.000	82.000	20,000
2025-07-07	86.000	87.000	85.100	87.000	82.800	41,006
2025-07-04	86.700	87.300	85.700	86.400	82.229	22,021
2025-07-03	86.000	87.600	86.000	86.700	82.515	45,020
2025-07-02	84.500	86.500	84.400	85.700	81.563	51,003
2025-07-01	86.500	87.100	86.400	86.600	86.600	17,000
2025-06-30	86.600	86.600	85.700	86.500	86.500	19,000
2025-06-27	88.900	89.000	86.000	86.600	86.600	69,020
2025-06-26	86.000	86.800	86.000	86.700	86.700	13,000
2025-06-25	86.200	86.700	86.100	86.100	86.100	22,010
2025-06-24	88.800	88.800	85.900	86.200	86.200	9,000
2025-06-23	86.400	88.600	85.900	85.900	85.900	12,005
2025-06-20	88.700	88.800	86.300	86.400	86.400	40,000
2025-06-19	87.300	87.300	86.200	87.000	87.000	12,000
2025-06-18	88.800	88.800	86.400	88.300	88.300	37,000
2025-06-17	90.500	90.500	87.700	88.500	88.500	9,000
2025-06-16	88.900	89.200	88.900	89.100	89.100	4,000
2025-06-13	90.600	90.600	88.900	88.900	88.900	12,000
2025-06-12	89.000	89.000	89.000	89.000	89.000	4,000
2025-06-11	89.500	89.600	89.000	89.000	89.000	3,000
2025-06-10	88.800	89.700	88.400	89.400	89.400	5,000
2025-06-09	86.400	89.600	86.400	88.200	88.200	16,000
2025-06-06	88.900	89.100	84.000	86.400	86.400	129,000
2025-06-05	93.000	93.000	89.900	90.000	90.000	77,003
2025-06-04	95.400	95.500	93.200	93.300	93.300	14,030
2025-06-03	97.500	97.600	93.900	93.900	93.900	26,000
2025-06-02	97.400	99.700	95.000	95.000	95.000	39,006
2025-05-29	99.400	104.50	99.400	102.00	102.00	65,096
2025-05-28	99.400	99.400	97.000	97.300	97.300	18,058
2025-05-27	97.100	99.000	96.900	99.000	99.000	7,000
2025-05-26	98.400	98.400	96.900	97.100	97.100	12,200
2025-05-23	99.700	99.800	96.500	98.400	98.400	4,020
2025-05-22	99.700	99.700	99.000	99.600	99.600	3,000
2025-05-21	100.00	100.00	97.800	99.100	99.100	9,000
2025-05-20	100.00	100.00	100.00	100.00	100.00	1,000
2025-05-19	98.600	98.600	98.100	98.100	98.100	3,000
2025-05-16	96.800	100.00	96.800	100.00	100.00	9,000
2025-05-15	100.00	100.50	99.000	99.000	99.000	4,020
2025-05-14	101.50	101.50	100.00	100.00	100.00	8,020
2025-05-13	103.00	104.50	99.700	100.00	100.00	41,020
2025-05-12	100.00	101.00	100.00	101.00	101.00	5,000
2025-05-09	101.00	101.00	99.100	99.200	99.200	12,000
2025-05-08	100.00	101.00	99.200	99.200	99.200	8,000
2025-05-07	93.100	102.50	93.100	98.900	98.900	77,000
2025-05-06	99.000	99.400	99.000	99.300	99.300	20,000

← NewerPage 6 of 19 · 1,112 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.