Thai Kin Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-31	133.50	133.50	133.50	133.50	133.50	0
2024-10-30	133.50	137.00	131.50	133.50	133.50	216,000
2024-10-29	127.00	139.00	126.00	134.00	134.00	578,000
2024-10-28	128.50	128.50	126.00	126.50	126.50	48,000
2024-10-25	129.50	129.50	126.00	128.50	128.50	59,000
2024-10-24	131.50	132.00	128.50	128.50	128.50	80,000
2024-10-23	134.50	134.50	129.00	131.00	131.00	134,000
2024-10-22	124.00	135.00	124.00	135.00	135.00	330,000
2024-10-21	122.50	126.00	122.50	123.00	123.00	100,000
2024-10-18	122.00	126.00	121.50	122.00	122.00	239,000
2024-10-17	119.00	123.00	116.50	121.50	121.50	443,000
2024-10-16	126.00	126.00	120.50	120.50	120.50	227,000
2024-10-15	126.50	126.50	125.50	125.50	125.50	25,000
2024-10-14	126.50	127.00	125.00	126.50	126.50	96,000
2024-10-11	131.00	131.00	127.00	127.50	127.50	76,000
2024-10-09	132.50	132.50	131.00	131.00	131.00	44,000
2024-10-08	132.50	133.50	131.50	132.00	132.00	40,000
2024-10-07	133.00	133.50	132.00	133.50	133.50	15,000
2024-10-04	130.50	132.50	130.00	132.00	132.00	42,000
2024-10-03	130.50	130.50	130.50	130.50	130.50	0
2024-10-02	130.50	130.50	130.50	130.50	130.50	0
2024-10-01	132.50	132.50	130.50	130.50	130.50	51,000
2024-09-30	133.00	133.50	133.00	133.00	133.00	28,000
2024-09-27	131.50	134.50	131.00	133.00	133.00	70,000
2024-09-26	139.50	139.50	132.00	132.00	132.00	133,000
2024-09-25	136.50	139.50	136.50	139.50	139.50	53,000
2024-09-24	134.50	138.00	134.50	134.50	134.50	103,000
2024-09-23	132.50	133.50	130.50	133.00	133.00	88,000
2024-09-20	132.00	133.50	132.00	132.50	132.50	28,000
2024-09-19	132.00	134.00	132.00	133.50	133.50	34,000
2024-09-18	133.00	133.50	131.50	131.50	131.50	42,000
2024-09-16	136.00	136.00	133.00	133.00	133.00	79,000
2024-09-13	135.50	140.00	135.50	136.00	136.00	113,000
2024-09-12	145.00	145.00	136.00	136.00	136.00	242,000
2024-09-11	144.90	145.39	140.95	142.43	142.43	119,713
2024-09-10	146.87	148.35	142.92	142.92	142.92	137,975
2024-09-09	151.80	151.80	143.91	146.37	146.37	157,251
2024-09-06	152.78	152.78	142.92	150.32	150.32	452,477
2024-09-05	144.50	152.50	144.50	148.00	148.00	253,000
2024-09-04	139.50	145.50	136.50	144.00	144.00	223,000
2024-09-03	143.00	143.50	141.00	142.00	142.00	56,000
2024-09-02	146.50	148.00	142.50	142.50	142.50	182,000
2024-08-30	144.00	147.00	143.00	146.00	146.00	133,000
2024-08-29	142.50	148.00	142.50	143.00	143.00	150,000
2024-08-28	144.00	151.50	141.50	141.50	141.50	570,000
2024-08-27	144.50	149.50	141.50	143.50	143.50	587,000
2024-08-26	135.50	145.50	135.50	145.00	145.00	495,000
2024-08-23	133.50	139.50	132.50	132.50	132.50	389,000
2024-08-22	130.50	136.50	128.00	132.50	132.50	131,000
2024-08-21	138.00	138.00	129.50	132.00	132.00	143,000
2024-08-20	139.50	148.50	137.50	137.50	137.50	105,000
2024-08-19	132.50	143.00	132.50	139.50	139.50	111,000
2024-08-16	142.00	142.00	130.50	132.50	132.50	186,000
2024-08-15	136.50	144.00	135.50	139.50	139.50	224,000
2024-08-14	132.00	138.00	132.00	136.50	136.50	122,000
2024-08-13	125.00	135.00	125.00	133.00	133.00	239,000
2024-08-12	126.00	128.50	125.00	125.00	125.00	61,000
2024-08-09	126.00	130.00	123.00	125.00	125.00	107,000
2024-08-08	120.00	128.50	119.00	123.00	123.00	225,000
2024-08-07	113.50	121.00	113.50	121.00	121.00	90,000

← NewerPage 9 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.