Thai Kin Co., Ltd. (6629.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 92.50 | 95.80 | 92.50 | 93.40 | 93.40 | 39,199 |
| 09 May 2024 | 93.30 | 94.00 | 93.00 | 93.30 | 93.30 | 25,000 |
| 08 May 2024 | 94.10 | 96.00 | 93.60 | 95.20 | 95.20 | 18,000 |
| 07 May 2024 | 95.00 | 95.00 | 93.00 | 93.90 | 93.90 | 14,000 |
| 06 May 2024 | 93.60 | 95.30 | 93.60 | 93.90 | 93.90 | 30,000 |
| 03 May 2024 | 93.90 | 93.90 | 93.60 | 94.50 | 94.50 | 8,000 |
| 02 May 2024 | 90.00 | 94.00 | 90.00 | 93.90 | 93.90 | 64,000 |
| 30 Apr 2024 | 89.10 | 89.80 | 89.10 | 89.20 | 89.20 | 13,000 |
| 29 Apr 2024 | 87.00 | 89.90 | 87.00 | 89.80 | 89.80 | 23,000 |
| 26 Apr 2024 | 90.50 | 90.60 | 88.70 | 88.70 | 88.70 | 30,000 |
| 25 Apr 2024 | 90.00 | 90.40 | 89.70 | 90.30 | 90.30 | 41,000 |
| 24 Apr 2024 | 88.80 | 90.00 | 88.80 | 89.90 | 89.90 | 21,000 |
| 23 Apr 2024 | 90.00 | 90.00 | 87.60 | 88.00 | 88.00 | 11,000 |
| 22 Apr 2024 | 88.60 | 90.00 | 88.00 | 88.90 | 88.90 | 28,000 |
| 19 Apr 2024 | 86.00 | 88.60 | 86.00 | 87.50 | 87.50 | 23,000 |
| 18 Apr 2024 | 87.90 | 88.50 | 87.90 | 96.60 | 96.60 | 12,000 |
| 17 Apr 2024 | 88.70 | 89.40 | 87.70 | 87.90 | 87.90 | 68,000 |
| 16 Apr 2024 | 88.70 | 88.70 | 86.50 | 88.00 | 88.00 | 47,000 |
| 15 Apr 2024 | 88.90 | 91.30 | 88.50 | 88.90 | 88.90 | 98,000 |
| 12 Apr 2024 | 87.50 | 91.60 | 85.00 | 95.90 | 95.90 | 328,000 |
| 11 Apr 2024 | 84.80 | 91.80 | 83.50 | 87.20 | 87.20 | 270,000 |
| 10 Apr 2024 | 79.10 | 87.10 | 79.10 | 86.70 | 86.70 | 324,000 |
| 09 Apr 2024 | 79.10 | 80.30 | 78.50 | 79.20 | 79.20 | 252,000 |
| 08 Apr 2024 | 85.00 | 85.00 | 80.20 | 83.50 | 83.50 | 89,000 |
| 03 Apr 2024 | 77.50 | 85.80 | 77.50 | 85.00 | 85.00 | 168,000 |
| 02 Apr 2024 | 74.70 | 78.50 | 74.70 | 78.00 | 78.00 | 91,000 |
| 01 Apr 2024 | 72.40 | 74.80 | 72.40 | 74.70 | 74.70 | 53,000 |
| 29 Mar 2024 | 72.40 | 72.80 | 72.40 | 72.50 | 72.50 | 27,000 |
| 28 Mar 2024 | 70.50 | 72.40 | 70.50 | 72.40 | 72.40 | 78,000 |
| 27 Mar 2024 | 71.10 | 71.50 | 70.80 | 70.80 | 70.80 | 9,000 |
| 26 Mar 2024 | 71.20 | 71.90 | 70.80 | 70.80 | 70.80 | 15,000 |
| 25 Mar 2024 | 72.70 | 72.70 | 71.10 | 71.20 | 71.20 | 19,000 |
| 22 Mar 2024 | 73.00 | 73.00 | 71.70 | 71.70 | 71.70 | 14,000 |
| 21 Mar 2024 | 72.60 | 73.00 | 72.20 | 72.60 | 72.60 | 25,000 |
| 20 Mar 2024 | 73.10 | 73.10 | 71.00 | 72.40 | 72.40 | 51,000 |
| 19 Mar 2024 | 73.50 | 74.40 | 72.70 | 74.00 | 74.00 | 43,000 |
| 18 Mar 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
| 15 Mar 2024 | 72.80 | 72.80 | 70.20 | 70.50 | 70.50 | 34,000 |
| 14 Mar 2024 | 74.90 | 74.90 | 70.00 | 72.50 | 72.50 | 495,000 |
| 13 Mar 2024 | 77.10 | 79.70 | 77.00 | 77.70 | 77.70 | 49,000 |
| 12 Mar 2024 | 80.00 | 80.90 | 79.40 | 79.80 | 79.80 | 138,000 |
| 11 Mar 2024 | 76.40 | 81.00 | 76.10 | 78.40 | 78.40 | 91,000 |
| 08 Mar 2024 | 78.30 | 78.30 | 75.30 | 77.30 | 77.30 | 117,000 |
| 07 Mar 2024 | 81.50 | 81.50 | 76.40 | 78.40 | 78.40 | 357,000 |
| 06 Mar 2024 | 73.00 | 74.10 | 73.00 | 74.10 | 74.10 | 87,000 |
| 05 Mar 2024 | 69.50 | 74.00 | 69.50 | 72.80 | 72.80 | 117,000 |
| 04 Mar 2024 | 69.00 | 69.50 | 68.80 | 69.50 | 69.50 | 50,000 |
| 01 Mar 2024 | 67.70 | 69.10 | 67.60 | 68.70 | 68.70 | 57,000 |
| 29 Feb 2024 | 67.30 | 68.40 | 66.50 | 67.60 | 67.60 | 11,000 |
| 27 Feb 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 5,000 |
| 26 Feb 2024 | 68.90 | 68.90 | 67.30 | 68.50 | 68.50 | 24,000 |
| 23 Feb 2024 | 68.90 | 69.00 | 68.70 | 68.70 | 68.70 | 11,000 |
| 22 Feb 2024 | 68.90 | 69.00 | 67.50 | 69.00 | 69.00 | 32,000 |
| 21 Feb 2024 | 68.50 | 68.90 | 66.60 | 68.90 | 68.90 | 60,000 |
| 20 Feb 2024 | 68.90 | 69.00 | 68.30 | 68.90 | 68.90 | 14,000 |
| 19 Feb 2024 | 68.20 | 69.00 | 67.50 | 68.80 | 68.80 | 56,000 |
| 16 Feb 2024 | 67.90 | 68.50 | 66.00 | 68.50 | 68.50 | 122,000 |
| 15 Feb 2024 | 65.30 | 68.50 | 65.30 | 68.00 | 68.00 | 177,000 |
| 05 Feb 2024 | 60.60 | 62.30 | 60.10 | 62.30 | 62.30 | 44,000 |
| 02 Feb 2024 | 59.00 | 60.00 | 58.60 | 60.00 | 60.00 | 17,000 |
| 01 Feb 2024 | 62.00 | 62.00 | 59.00 | 59.40 | 59.40 | 28,000 |
| 31 Jan 2024 | 58.10 | 58.80 | 58.10 | 58.80 | 58.80 | 12,000 |
| 30 Jan 2024 | 57.80 | 58.80 | 57.70 | 59.00 | 59.00 | 37,000 |
| 29 Jan 2024 | 57.00 | 57.50 | 57.00 | 57.50 | 57.50 | 18,000 |
| 26 Jan 2024 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | 2,000 |
| 25 Jan 2024 | 57.00 | 57.20 | 56.00 | 56.60 | 56.60 | 16,000 |
| 24 Jan 2024 | 56.80 | 57.20 | 56.80 | 57.10 | 57.10 | 10,000 |
| 23 Jan 2024 | 57.40 | 57.40 | 56.10 | 57.00 | 57.00 | 10,000 |
| 22 Jan 2024 | 57.00 | 57.80 | 56.50 | 57.20 | 57.20 | 19,000 |
| 19 Jan 2024 | 56.80 | 57.00 | 56.80 | 58.50 | 58.50 | 7,000 |
| 18 Jan 2024 | 56.30 | 56.50 | 56.30 | 56.50 | 56.50 | 10,000 |
| 17 Jan 2024 | 56.70 | 56.70 | 55.70 | 56.20 | 56.20 | 8,000 |
| 16 Jan 2024 | 56.80 | 56.80 | 56.00 | 56.50 | 56.50 | 7,000 |
| 15 Jan 2024 | 56.60 | 57.00 | 56.00 | 56.70 | 56.70 | 27,000 |
| 12 Jan 2024 | 55.20 | 56.60 | 55.20 | 56.60 | 56.60 | 18,000 |
| 11 Jan 2024 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | 5,000 |
| 10 Jan 2024 | 55.00 | 55.40 | 54.70 | 54.70 | 54.70 | 24,000 |
| 09 Jan 2024 | 55.00 | 57.00 | 54.60 | 55.90 | 55.90 | 41,000 |
| 08 Jan 2024 | 53.80 | 53.80 | 53.50 | 53.50 | 53.50 | 2,000 |
| 05 Jan 2024 | 53.70 | 53.70 | 53.50 | 53.60 | 53.60 | 13,000 |
| 04 Jan 2024 | 53.20 | 53.70 | 53.20 | 53.60 | 53.60 | 8,000 |
| 03 Jan 2024 | 53.10 | 53.80 | 53.00 | 53.00 | 53.00 | 14,000 |
| 03 Jan 2024 | 1.5 Dividend | |||||
| 02 Jan 2024 | 54.90 | 55.20 | 54.50 | 55.00 | 53.50 | 53,000 |
| 29 Dec 2023 | 54.00 | 54.70 | 54.00 | 54.60 | 53.11 | 31,000 |
| 28 Dec 2023 | 54.00 | 54.00 | 53.40 | 53.90 | 52.43 | 9,000 |
| 27 Dec 2023 | 54.00 | 54.00 | 53.90 | 54.00 | 52.53 | 8,000 |
| 26 Dec 2023 | 53.00 | 54.00 | 53.00 | 54.00 | 52.53 | 26,000 |
| 25 Dec 2023 | 53.30 | 53.60 | 53.00 | 53.00 | 51.55 | 34,000 |
| 22 Dec 2023 | 52.80 | 53.40 | 52.80 | 58.00 | 56.42 | 17,000 |
| 21 Dec 2023 | 51.50 | 53.10 | 51.50 | 56.70 | 55.15 | 14,000 |
| 20 Dec 2023 | 52.20 | 52.20 | 51.60 | 51.60 | 50.19 | 3,000 |
| 19 Dec 2023 | 51.60 | 52.20 | 51.50 | 52.20 | 50.78 | 21,000 |
| 18 Dec 2023 | 52.50 | 52.60 | 51.50 | 52.30 | 50.87 | 24,000 |
| 15 Dec 2023 | 52.40 | 52.80 | 51.80 | 52.30 | 50.87 | 10,000 |
| 14 Dec 2023 | 52.90 | 52.90 | 51.60 | 52.40 | 50.97 | 10,000 |
| 13 Dec 2023 | 52.30 | 52.40 | 52.30 | 52.40 | 50.97 | 2,000 |
| 12 Dec 2023 | 51.80 | 52.20 | 51.80 | 52.10 | 50.68 | 6,000 |
| 11 Dec 2023 | 53.00 | 53.00 | 51.70 | 52.20 | 50.78 | 34,000 |
| 08 Dec 2023 | 52.40 | 52.70 | 52.00 | 52.60 | 51.17 | 15,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.