Thai Kin Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	105.00	105.00	98.000	98.500	98.500	39,000
2025-05-02	108.00	108.00	103.00	103.00	103.00	16,000
2025-04-30	109.50	110.00	105.50	105.50	105.50	35,034
2025-04-29	105.50	109.00	105.00	108.50	108.50	25,000
2025-04-28	106.00	108.50	106.00	107.50	107.50	12,001
2025-04-25	106.00	111.00	104.00	106.50	106.50	118,133
2025-04-24	103.00	104.00	103.00	103.00	103.00	11,010
2025-04-23	102.50	105.00	101.00	103.00	103.00	86,085
2025-04-22	98.700	99.300	97.300	99.300	99.300	36,000
2025-04-21	104.00	104.00	99.100	99.300	99.300	54,015
2025-04-18	109.00	109.50	103.50	104.00	104.00	234,000
2025-04-17	101.00	108.00	98.000	104.00	104.00	544,010
2025-04-16	98.600	98.600	98.600	98.600	98.600	106,016
2025-04-15	84.200	89.700	84.200	89.700	89.700	114,000
2025-04-14	87.000	87.100	80.900	81.600	81.600	721,050
2025-04-11	88.600	88.600	80.500	81.900	81.900	146,160
2025-04-10	88.600	88.600	88.600	88.600	88.600	58,000
2025-04-09	80.800	85.500	80.600	80.600	80.600	420,000
2025-04-08	89.100	92.000	89.100	89.500	89.500	88,025
2025-04-07	99.000	99.000	99.000	99.000	99.000	4,002
2025-04-02	110.50	110.50	110.00	110.00	110.00	74,000
2025-04-01	111.00	111.50	110.00	110.50	110.50	34,012
2025-03-31	113.00	113.00	109.50	110.50	110.50	107,000
2025-03-28	116.50	116.50	113.50	114.00	114.00	39,000
2025-03-27	116.50	116.50	116.00	116.00	116.00	5,000
2025-03-26	116.50	118.00	116.00	116.00	116.00	31,000
2025-03-25	116.00	117.50	116.00	116.50	116.50	18,000
2025-03-24	116.00	116.00	115.50	115.50	115.50	16,000
2025-03-21	116.50	119.50	116.00	116.00	116.00	73,000
2025-03-20	116.50	117.00	116.00	117.00	117.00	17,000
2025-03-19	117.00	117.00	116.00	116.50	116.50	19,300
2025-03-18	116.00	117.00	116.00	117.00	117.00	25,000
2025-03-17	118.00	118.00	116.00	116.00	116.00	78,100
2025-03-14	118.50	118.50	117.50	118.50	118.50	28,000
2025-03-13	122.00	122.00	118.50	118.50	118.50	46,000
2025-03-12	121.50	125.50	121.00	121.00	121.00	242,100
2025-03-11	117.00	119.50	114.50	118.50	118.50	94,001
2025-03-10	118.50	118.50	117.50	117.50	117.50	16,000
2025-03-07	115.50	120.00	115.50	118.00	118.00	162,000
2025-03-06	118.00	118.00	117.50	118.00	118.00	10,000
2025-03-05	119.00	119.50	117.50	117.50	117.50	31,170
2025-03-04	119.50	119.50	119.00	119.00	119.00	7,000
2025-03-03	117.00	119.00	115.50	119.00	119.00	14,180
2025-02-27	118.50	119.50	117.00	118.50	118.50	56,000
2025-02-26	117.50	119.50	117.50	118.50	118.50	46,280
2025-02-25	117.50	117.50	116.00	116.50	116.50	18,100
2025-02-24	117.50	117.50	117.00	117.50	117.50	6,000
2025-02-21	119.00	120.00	117.50	117.50	117.50	34,000
2025-02-20	118.00	120.00	117.50	119.00	119.00	39,109
2025-02-19	116.50	119.50	116.50	117.50	117.50	62,010
2025-02-18	115.00	116.50	115.00	116.00	116.00	12,000
2025-02-17	117.00	117.00	115.00	115.00	115.00	33,010
2025-02-14	117.50	117.50	116.50	116.50	116.50	10,009
2025-02-13	117.50	118.00	117.50	117.50	117.50	19,000
2025-02-12	119.50	119.50	117.00	118.00	118.00	45,000
2025-02-11	117.00	119.00	117.00	119.00	119.00	56,000
2025-02-10	117.50	118.00	117.50	117.50	117.50	34,000
2025-02-07	117.50	118.50	116.50	117.50	117.50	36,000
2025-02-06	113.50	120.50	113.50	117.50	117.50	226,000
2025-02-05	112.50	113.00	112.00	113.00	113.00	31,000

← NewerPage 7 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.