Tsann Kuen Enterprise Co.,Ltd (TPE:2430)
Taiwan · Delayed Price · Currency is TWD 22.75
-0.05 (-0.22%)
At close: Mar 13, 2026
TPE:2430 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 22.55 | 22.85 | 22.55 | 22.75 | 22.75 | -0.22% | 73,379 |
| Mar 12, 2026 | 22.90 | 22.90 | 22.60 | 22.80 | 22.80 | -0.44% | 104,458 |
| Mar 11, 2026 | 22.80 | 22.90 | 22.70 | 22.90 | 22.90 | 0.66% | 61,394 |
| Mar 10, 2026 | 22.80 | 22.80 | 22.60 | 22.75 | 22.75 | 1.11% | 106,066 |
| Mar 9, 2026 | 22.55 | 22.65 | 22.25 | 22.50 | 22.50 | -1.75% | 101,581 |
| Mar 6, 2026 | 22.85 | 22.90 | 22.80 | 22.90 | 22.90 | -0.43% | 26,162 |
| Mar 5, 2026 | 23.00 | 23.10 | 22.80 | 23.00 | 23.00 | - | 106,673 |
| Mar 4, 2026 | 22.95 | 23.00 | 22.60 | 23.00 | 23.00 | - | 197,158 |
| Mar 3, 2026 | 23.00 | 23.05 | 22.95 | 23.00 | 23.00 | - | 81,671 |
| Mar 2, 2026 | 23.35 | 23.35 | 23.00 | 23.00 | 23.00 | -1.08% | 65,939 |
| Feb 26, 2026 | 23.10 | 23.25 | 23.10 | 23.25 | 23.25 | 0.65% | 93,842 |
| Feb 25, 2026 | 22.85 | 23.10 | 22.85 | 23.10 | 23.10 | 0.87% | 88,610 |
| Feb 24, 2026 | 22.85 | 22.95 | 22.80 | 22.90 | 22.90 | 0.44% | 86,820 |
| Feb 23, 2026 | 22.70 | 22.85 | 22.60 | 22.80 | 22.80 | 0.44% | 109,966 |
| Feb 11, 2026 | 22.60 | 22.70 | 22.45 | 22.70 | 22.70 | 0.67% | 172,386 |
| Feb 10, 2026 | 22.45 | 22.60 | 22.45 | 22.55 | 22.55 | 0.22% | 30,460 |
| Feb 9, 2026 | 22.65 | 22.65 | 22.40 | 22.50 | 22.50 | -0.66% | 191,210 |
| Feb 6, 2026 | 22.65 | 22.75 | 22.50 | 22.65 | 22.65 | -0.22% | 36,606 |
| Feb 5, 2026 | 22.65 | 22.85 | 22.65 | 22.70 | 22.70 | 0.44% | 57,869 |
| Feb 4, 2026 | 22.60 | 22.60 | 22.50 | 22.60 | 22.60 | - | 48,586 |
| Feb 3, 2026 | 22.60 | 22.70 | 22.50 | 22.60 | 22.60 | - | 425,107 |
| Feb 2, 2026 | 22.65 | 22.70 | 22.50 | 22.60 | 22.60 | -0.22% | 54,045 |
| Jan 30, 2026 | 22.55 | 22.65 | 22.55 | 22.65 | 22.65 | 0.22% | 24,319 |
| Jan 29, 2026 | 22.60 | 22.70 | 22.55 | 22.60 | 22.60 | -0.22% | 55,103 |
| Jan 28, 2026 | 22.65 | 22.70 | 22.55 | 22.65 | 22.65 | - | 52,169 |
| Jan 27, 2026 | 22.60 | 22.70 | 22.55 | 22.65 | 22.65 | 0.44% | 38,315 |
| Jan 26, 2026 | 22.65 | 22.70 | 22.50 | 22.55 | 22.55 | - | 102,993 |
| Jan 23, 2026 | 22.75 | 22.75 | 22.55 | 22.55 | 22.55 | -0.88% | 74,225 |
| Jan 22, 2026 | 22.80 | 22.95 | 22.70 | 22.75 | 22.75 | 0.22% | 70,392 |
| Jan 21, 2026 | 22.75 | 22.80 | 22.60 | 22.70 | 22.70 | -0.22% | 89,009 |
| Jan 20, 2026 | 22.75 | 22.90 | 22.70 | 22.75 | 22.75 | -0.22% | 43,268 |
| Jan 19, 2026 | 22.65 | 22.85 | 22.65 | 22.80 | 22.80 | - | 72,074 |
| Jan 16, 2026 | 22.90 | 23.00 | 22.75 | 22.80 | 22.80 | -0.65% | 75,355 |
| Jan 15, 2026 | 22.85 | 23.00 | 22.80 | 22.95 | 22.95 | 0.22% | 50,147 |
| Jan 14, 2026 | 22.60 | 22.90 | 22.60 | 22.90 | 22.90 | 1.33% | 147,379 |
| Jan 13, 2026 | 22.60 | 22.65 | 22.55 | 22.60 | 22.60 | 0.22% | 92,639 |
| Jan 12, 2026 | 22.70 | 22.70 | 22.55 | 22.55 | 22.55 | -0.66% | 43,262 |
| Jan 9, 2026 | 22.65 | 22.70 | 22.65 | 22.70 | 22.70 | 0.44% | 16,511 |
| Jan 8, 2026 | 22.55 | 22.60 | 22.50 | 22.60 | 22.60 | - | 56,796 |
| Jan 7, 2026 | 22.60 | 22.60 | 22.55 | 22.60 | 22.60 | -0.44% | 106,417 |
| Jan 6, 2026 | 22.75 | 22.75 | 22.60 | 22.70 | 22.70 | -0.44% | 102,063 |
| Jan 5, 2026 | 22.85 | 22.85 | 22.75 | 22.80 | 22.80 | -0.22% | 74,130 |
| Jan 2, 2026 | 22.80 | 22.85 | 22.70 | 22.85 | 22.85 | - | 23,056 |
| Dec 31, 2025 | 22.80 | 22.85 | 22.75 | 22.85 | 22.85 | - | 25,347 |
| Dec 30, 2025 | 22.85 | 22.85 | 22.70 | 22.85 | 22.85 | -0.22% | 25,330 |
| Dec 29, 2025 | 22.80 | 22.90 | 22.75 | 22.90 | 22.90 | 0.44% | 55,892 |
| Dec 26, 2025 | 22.90 | 22.90 | 22.75 | 22.80 | 22.80 | -0.65% | 87,210 |
| Dec 24, 2025 | 23.00 | 23.05 | 22.95 | 22.95 | 22.95 | -0.22% | 17,450 |
| Dec 23, 2025 | 23.10 | 23.10 | 23.00 | 23.00 | 23.00 | -0.43% | 30,828 |
| Dec 22, 2025 | 23.00 | 23.30 | 23.00 | 23.10 | 23.10 | 0.65% | 40,474 |