Tsann Kuen Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	35.650	36.950	35.600	36.750	35.995	398,086
2022-02-15	35.400	35.800	35.300	35.300	34.575	92,692
2022-02-14	36.200	36.200	35.200	35.250	34.526	193,901
2022-02-11	36.500	36.900	36.400	36.500	35.750	268,976
2022-02-10	36.950	37.000	36.450	36.700	35.946	208,398
2022-02-09	35.500	37.000	35.500	36.950	36.191	486,022
2022-02-08	35.450	35.550	35.100	35.250	34.526	127,050
2022-02-07	34.400	35.600	34.400	35.500	34.770	246,413
2022-01-26	34.050	34.750	34.050	34.350	33.644	161,414
2022-01-25	34.550	34.550	34.000	34.500	33.791	208,399
2022-01-24	34.900	35.000	33.900	34.600	33.889	324,865
2022-01-21	35.600	35.600	35.050	35.100	34.379	185,336
2022-01-20	36.000	36.000	35.600	35.650	34.917	263,184
2022-01-19	36.000	36.300	35.850	36.000	35.260	114,775
2022-01-18	36.000	36.850	36.000	36.350	35.603	147,555
2022-01-17	35.950	36.100	35.900	36.000	35.260	106,286
2022-01-14	36.700	36.700	35.900	35.950	35.211	222,227
2022-01-13	36.200	36.850	35.850	36.400	35.652	254,698
2022-01-12	36.750	36.800	36.200	36.200	35.456	348,101
2022-01-11	37.100	37.400	36.600	36.800	36.044	334,784
2022-01-10	37.350	37.350	37.000	37.150	36.387	242,393
2022-01-07	38.000	38.000	37.300	37.350	36.582	253,504
2022-01-06	38.150	38.500	38.000	38.000	37.219	149,780
2022-01-05	37.750	38.300	37.700	38.200	37.415	176,258
2022-01-04	37.900	37.950	37.650	37.750	36.974	153,075
2022-01-03	38.550	38.600	38.000	38.000	37.219	139,170
2021-12-30	38.750	39.100	38.550	38.550	37.758	181,021
2021-12-29	37.950	38.500	37.900	38.500	37.709	127,080
2021-12-28	38.300	38.350	37.800	37.950	37.170	228,241
2021-12-27	37.300	38.650	37.300	38.300	37.513	470,160
2021-12-24	37.500	37.650	36.800	37.050	36.289	413,998
2021-12-23	37.650	37.700	37.450	37.500	36.729	116,529
2021-12-22	37.550	38.000	37.500	37.650	36.876	239,951
2021-12-21	37.650	37.700	37.450	37.500	36.729	191,239
2021-12-20	37.650	37.950	37.500	37.800	37.023	126,364
2021-12-17	38.000	38.200	37.300	37.650	36.876	426,662
2021-12-16	38.500	38.600	38.050	38.050	37.268	225,238
2021-12-15	38.250	38.900	38.100	38.300	37.513	204,313
2021-12-14	38.800	39.400	38.200	38.250	37.464	373,284
2021-12-13	39.500	39.650	38.950	39.000	38.199	198,224
2021-12-10	40.400	40.400	39.500	39.500	38.688	209,817
2021-12-09	40.700	41.200	40.000	40.200	39.374	325,206
2021-12-08	41.000	41.050	40.500	40.700	39.864	127,295
2021-12-07	40.800	41.150	40.500	40.700	39.864	208,466
2021-12-06	41.250	41.300	40.750	40.900	40.059	383,807
2021-12-03	40.600	42.400	40.450	41.800	40.941	1,006,198
2021-12-02	40.100	41.100	40.050	40.300	39.472	474,409
2021-12-01	40.250	40.600	40.050	40.550	39.717	195,860
2021-11-30	39.500	40.700	39.500	40.300	39.472	348,080
2021-11-29	38.500	39.800	38.350	39.500	38.688	319,375
2021-11-26	40.800	40.800	39.150	39.150	38.345	605,039
2021-11-25	40.900	40.950	40.200	40.300	39.472	209,802
2021-11-24	40.650	40.950	40.400	40.850	40.010	291,184
2021-11-23	40.350	41.700	40.350	40.600	39.766	553,664
2021-11-22	40.850	40.850	40.100	40.400	39.570	338,958
2021-11-19	40.700	41.100	40.100	40.500	39.668	498,909
2021-11-18	41.200	41.400	40.600	40.800	39.962	399,596
2021-11-17	40.300	41.300	40.300	41.150	40.304	378,439
2021-11-16	40.350	41.050	40.200	40.300	39.472	425,344
2021-11-15	40.300	41.250	40.250	40.800	39.962	589,825

← NewerPage 20 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.