Thai Kin Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	114.00	114.00	112.50	112.50	112.50	9,020
2025-02-03	113.50	114.50	113.00	113.50	113.50	35,000
2025-01-22	111.00	113.00	111.00	112.50	112.50	27,000
2025-01-21	111.50	112.00	111.50	111.50	111.50	11,000
2025-01-20	112.50	113.50	111.50	111.50	111.50	61,000
2025-01-17	111.00	112.50	111.00	112.00	112.00	61,000
2025-01-16	113.00	113.50	111.50	112.00	112.00	24,000
2025-01-15	112.50	114.50	111.50	112.00	112.00	66,000
2025-01-14	112.50	113.00	112.00	112.50	112.50	13,000
2025-01-13	112.50	115.50	111.50	112.50	112.50	179,000
2025-01-10	112.00	112.00	111.50	111.50	111.50	29,000
2025-01-09	114.50	114.50	112.00	112.00	112.00	50,000
2025-01-08	112.50	115.50	112.50	114.00	114.00	75,000
2025-01-07	116.00	116.00	112.50	112.50	112.50	176,000
2025-01-06	116.50	117.50	115.00	117.00	117.00	49,000
2025-01-03	118.00	118.50	115.00	116.00	116.00	77,000
2025-01-02	116.00	120.50	116.00	118.00	118.00	142,000
2024-12-31	117.50	118.00	115.00	115.50	115.50	89,000
2024-12-30	115.50	118.50	115.50	118.00	118.00	146,000
2024-12-27	115.50	115.50	114.00	115.00	115.00	81,000
2024-12-26	118.00	118.00	116.00	116.50	116.50	58,000
2024-12-25	115.00	119.50	114.50	117.50	117.50	181,000
2024-12-24	116.00	116.00	114.00	114.00	114.00	44,000
2024-12-23	117.50	119.50	115.50	115.50	115.50	111,000
2024-12-20	113.00	117.00	113.00	116.50	116.50	79,000
2024-12-19	115.00	115.00	112.00	112.50	112.50	132,000
2024-12-18	120.00	120.00	115.50	115.50	115.50	145,000
2024-12-17	121.50	122.00	120.00	121.50	116.50	178,000
2024-12-16	122.50	125.00	121.50	121.50	116.50	228,000
2024-12-13	124.50	125.00	122.00	122.50	117.46	93,000
2024-12-12	127.00	129.00	120.00	124.00	118.90	429,000
2024-12-11	127.50	131.50	125.50	126.50	126.50	170,000
2024-12-10	129.00	129.50	127.00	127.50	127.50	41,000
2024-12-09	129.50	129.50	127.50	128.00	128.00	34,000
2024-12-06	128.50	129.50	128.00	128.50	128.50	65,000
2024-12-05	129.50	130.00	127.00	127.50	127.50	97,000
2024-12-04	126.00	130.50	126.00	127.00	127.00	93,000
2024-12-03	126.50	127.00	124.50	125.00	125.00	52,000
2024-12-02	126.00	127.00	126.00	126.00	126.00	29,000
2024-11-29	124.50	125.50	124.50	125.00	125.00	44,000
2024-11-28	125.00	126.00	122.50	125.00	125.00	85,000
2024-11-27	129.00	129.00	125.00	125.00	125.00	91,000
2024-11-26	126.50	129.50	125.50	129.00	129.00	93,000
2024-11-25	137.00	137.00	122.00	127.00	127.00	1,127,000
2024-11-22	138.50	139.50	135.50	135.50	135.50	171,000
2024-11-21	131.00	143.00	130.00	138.50	138.50	721,000
2024-11-20	127.00	139.50	125.00	130.50	130.50	1,124,819
2024-11-19	127.00	129.00	125.50	127.00	127.00	95,000
2024-11-18	129.50	129.50	124.00	125.50	125.50	164,000
2024-11-15	128.50	132.00	128.50	130.00	130.00	79,000
2024-11-14	130.00	131.00	128.50	128.50	128.50	160,000
2024-11-13	134.00	138.50	128.50	128.50	128.50	281,000
2024-11-12	131.50	137.00	131.50	135.00	135.00	156,000
2024-11-11	134.50	134.50	126.00	132.50	132.50	392,000
2024-11-08	129.00	136.50	128.50	136.00	136.00	208,000
2024-11-07	128.00	130.50	125.50	129.00	129.00	170,000
2024-11-06	129.00	132.50	129.00	129.00	129.00	73,000
2024-11-05	131.00	131.00	129.00	129.00	129.00	39,000
2024-11-04	133.50	136.00	130.50	131.00	131.00	114,000
2024-11-01	133.00	137.00	132.00	133.00	133.00	106,000

← NewerPage 8 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.