Tsann Kuen Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	36.500	36.850	35.750	35.800	38.095	230,837
2022-05-16	36.300	37.050	36.100	36.450	38.786	346,010
2022-05-13	35.550	36.650	35.550	36.650	38.999	204,951
2022-05-12	35.950	36.650	35.350	35.350	37.616	140,327
2022-05-11	37.250	37.250	36.150	36.150	38.467	129,106
2022-05-10	36.100	36.750	35.350	36.600	38.946	181,742
2022-05-09	37.650	37.650	36.550	36.700	39.052	196,474
2022-05-06	37.800	37.950	37.450	37.900	40.329	181,723
2022-05-05	38.500	39.250	38.250	38.600	41.074	155,790
2022-05-04	37.600	38.000	37.550	37.850	40.276	113,860
2022-05-03	37.550	38.100	37.550	37.600	40.010	135,717
2022-04-29	37.550	38.000	37.500	37.550	39.957	121,453
2022-04-28	37.900	38.250	37.350	37.550	39.957	153,762
2022-04-27	38.450	38.450	37.700	37.900	40.329	214,985
2022-04-26	39.350	39.750	38.650	38.900	41.393	238,009
2022-04-25	41.300	41.300	39.300	39.300	41.819	698,300
2022-04-22	39.950	42.000	39.900	41.400	44.054	1,019,141
2022-04-21	40.050	40.400	39.950	40.200	42.777	242,172
2022-04-20	40.350	40.800	40.000	40.000	42.564	125,782
2022-04-19	39.750	40.400	39.750	40.300	42.883	260,385
2022-04-18	39.400	39.950	38.550	39.750	42.298	222,805
2022-04-15	40.100	40.100	39.200	39.500	42.032	162,519
2022-04-14	39.400	40.800	39.400	40.100	42.670	389,903
2022-04-13	40.100	40.100	39.200	39.400	41.925	202,177
2022-04-12	39.200	39.750	39.100	39.700	42.245	197,506
2022-04-11	38.600	40.100	38.600	39.800	42.351	344,999
2022-04-08	38.800	39.350	38.700	38.700	41.181	182,613
2022-04-07	39.850	39.850	38.650	38.750	41.234	229,987
2022-04-06	40.550	40.550	39.550	39.850	42.404	142,501
2022-04-01	39.950	41.450	39.900	40.050	42.617	742,333
2022-03-31	40.200	40.350	39.900	40.100	42.670	283,555
2022-03-30	40.150	40.150	39.350	40.000	42.564	273,614
2022-03-29	39.900	39.900	39.100	39.750	42.298	370,707
2022-03-28	38.300	39.150	37.600	39.150	41.659	399,483
2022-03-25	39.250	39.250	38.450	38.500	40.968	359,342
2022-03-24	39.550	39.650	39.200	39.200	41.713	222,494
2022-03-23	39.650	39.950	39.400	39.550	42.085	274,732
2022-03-22	39.800	40.000	39.600	39.750	42.298	181,781
2022-03-21	40.000	40.150	39.650	39.800	42.351	244,974
2022-03-18	39.950	40.200	39.600	39.950	42.511	244,636
2022-03-17	39.800	40.250	39.500	39.550	42.085	615,477
2022-03-16	40.450	40.500	39.200	39.300	41.819	1,418,210
2022-03-15	45.700	45.700	43.900	44.500	43.585	1,723,729
2022-03-14	45.000	45.850	45.000	45.450	44.516	1,496,909
2022-03-11	45.350	45.350	44.750	44.800	43.879	687,319
2022-03-10	45.800	45.900	45.100	45.200	44.271	722,771
2022-03-09	45.350	45.950	44.850	44.900	43.977	1,056,127
2022-03-08	45.250	45.800	43.200	45.050	44.124	1,214,637
2022-03-07	46.100	46.400	45.200	45.750	44.810	1,563,812
2022-03-04	45.550	46.400	45.150	46.100	45.153	1,924,204
2022-03-03	47.800	47.900	44.800	46.250	45.300	5,237,816
2022-03-02	43.300	43.700	42.300	43.700	42.802	3,805,905
2022-03-01	39.750	39.750	39.750	39.750	38.933	597,427
2022-02-25	35.950	36.500	35.950	36.150	35.407	167,171
2022-02-24	37.000	37.000	35.750	35.950	35.211	261,078
2022-02-23	36.400	37.400	36.250	37.000	36.240	347,452
2022-02-22	36.900	36.900	36.000	36.300	35.554	162,915
2022-02-21	36.000	37.500	35.900	37.000	36.240	223,992
2022-02-18	36.050	36.550	35.850	36.000	35.260	136,122
2022-02-17	36.450	36.900	36.150	36.150	35.407	124,431

← NewerPage 19 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-19	0.8000 TWD
2025-03-20	1.5000 TWD
2024-03-21	2.2000 TWD
2023-03-24	4.0000 TWD
2022-08-04	2.0934 TWD
2022-03-16	3.5400 TWD
2021-05-17	1.5500 TWD
2020-06-19	1.0000 TWD
2019-05-08	0.9000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.