Thai Kin Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	103.50	104.50	97.500	97.500	97.500	39,007
2026-10-19	100.00	102.00	100.00	102.00	102.00	6,002
2026-10-16	101.50	104.00	101.50	103.00	103.00	39,074
2026-10-15	100.00	102.00	100.00	101.50	101.50	6,000
2026-10-14	102.00	102.50	102.00	102.50	102.50	5,000
2026-10-13	99.900	105.00	98.800	105.00	105.00	35,100
2026-10-12	99.500	99.700	99.300	99.400	99.400	17,002
2026-10-08	101.00	101.00	101.00	101.00	101.00	6,000
2026-10-07	100.00	102.00	99.900	100.50	100.50	32,000
2026-10-06	104.00	104.00	103.00	103.50	103.50	9,000
2026-10-05	103.00	103.00	102.50	103.00	103.00	4,000
2026-10-02	103.00	104.50	102.00	103.50	103.50	27,000
2026-10-01	102.50	103.50	102.50	103.50	103.50	4,000
2026-09-30	102.50	103.50	102.50	103.50	103.50	5,000
2026-09-29	104.00	104.50	103.50	103.50	103.50	3,000
2026-09-24	105.00	105.00	103.00	103.00	103.00	14,000
2026-09-23	104.00	105.50	103.50	104.00	104.00	8,000
2026-09-22	104.50	106.00	102.50	106.00	106.00	16,150
2026-09-21	104.00	104.50	104.00	104.50	104.50	24,000
2026-09-18	104.50	104.50	102.00	104.00	104.00	9,000
2026-09-17	103.00	104.50	101.50	103.50	103.50	45,000
2026-09-16	102.50	103.00	101.50	101.50	101.50	4,000
2026-09-15	104.00	104.00	103.00	103.00	103.00	7,000
2026-09-14	104.50	104.50	103.00	103.00	103.00	2,000
2026-09-11	103.00	103.00	101.50	103.00	103.00	5,000
2026-09-10	105.50	105.50	100.50	102.50	102.50	157,000
2026-09-09	108.00	108.00	106.00	106.50	106.50	6,000
2026-09-08	106.50	107.50	105.50	106.50	106.50	26,000
2026-09-07	106.50	107.00	105.50	106.50	106.50	29,000
2026-09-04	106.50	108.00	106.50	108.00	108.00	4,000
2026-09-03	109.00	109.00	105.50	107.50	107.50	30,000
2026-09-02	109.00	109.00	106.50	107.00	107.00	14,000
2026-09-01	109.50	112.50	108.50	109.00	109.00	49,000
2026-08-31	107.00	108.50	107.00	108.50	108.50	5,000
2026-08-28	109.50	110.00	107.50	108.50	108.50	12,050
2026-08-27	113.00	114.00	106.50	109.50	109.50	57,000
2026-08-26	110.50	112.00	110.00	112.00	112.00	14,000
2026-08-25	110.00	111.00	109.50	110.50	110.50	5,000
2026-08-24	110.00	112.50	109.50	111.50	111.50	24,000
2026-08-21	111.50	111.50	110.50	110.50	110.50	2,000
2026-08-20	112.50	112.50	109.00	111.00	111.00	46,000
2026-08-19	112.00	112.00	109.00	111.50	111.50	8,000
2026-08-18	109.00	112.00	109.00	112.00	112.00	7,000
2026-08-17	110.00	111.50	107.50	111.00	111.00	34,000
2026-08-14	111.00	113.00	110.50	110.50	110.50	11,000
2026-08-13	113.00	116.50	110.50	112.00	112.00	41,046
2026-08-12	112.00	115.00	112.00	114.00	114.00	38,000
2026-08-11	111.50	114.50	109.00	114.50	114.50	28,000
2026-08-10	108.00	114.50	108.00	110.50	110.50	86,000
2026-08-07	106.50	107.50	105.00	107.00	107.00	15,000
2026-08-06	105.00	106.50	104.50	106.50	106.50	22,000
2026-08-05	104.50	104.50	103.00	104.00	104.00	7,000
2026-08-04	104.00	104.00	104.00	104.00	104.00	1,000
2026-08-03	101.00	104.50	100.50	103.50	103.50	38,000
2026-07-31	103.00	103.00	100.50	100.50	100.50	18,000
2026-07-30	104.00	104.00	100.00	100.00	100.00	49,000
2026-07-29	102.00	103.50	101.50	103.50	103.50	17,017
2026-07-28	103.50	104.00	102.00	103.00	103.00	25,000
2026-07-27	106.00	106.00	105.50	105.50	105.50	4,000
2026-07-24	104.00	106.50	104.00	106.50	106.50	18,000

Page 1 of 5 · 244 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.