Tsann Kuen Enterprise Co.,Ltd (TPE:2430)
Taiwan · Delayed Price · Currency is TWD 22.65
+0.10 (0.44%)
Jan 27, 2026, 1:31 PM CST
TPE:2430 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 19, 2025 | 22.90 | 22.95 | 22.85 | 22.95 | 22.95 | - | 33,009 |
| Dec 18, 2025 | 22.95 | 23.05 | 22.80 | 22.95 | 22.95 | - | 34,654 |
| Dec 17, 2025 | 23.15 | 23.15 | 22.85 | 22.95 | 22.95 | -0.43% | 21,568 |
| Dec 16, 2025 | 23.00 | 23.05 | 22.85 | 23.05 | 23.05 | 0.22% | 207,869 |
| Dec 15, 2025 | 23.10 | 23.10 | 22.95 | 23.00 | 23.00 | -0.43% | 46,172 |
| Dec 12, 2025 | 23.10 | 23.10 | 23.00 | 23.10 | 23.10 | -0.22% | 129,199 |
| Dec 11, 2025 | 23.25 | 23.30 | 23.00 | 23.15 | 23.15 | -0.86% | 119,346 |
| Dec 10, 2025 | 23.50 | 23.50 | 23.20 | 23.35 | 23.35 | -0.64% | 43,506 |
| Dec 9, 2025 | 23.40 | 23.55 | 23.35 | 23.50 | 23.50 | 0.21% | 38,959 |
| Dec 8, 2025 | 23.45 | 23.45 | 23.40 | 23.45 | 23.45 | - | 22,736 |
| Dec 5, 2025 | 23.55 | 23.65 | 23.45 | 23.45 | 23.45 | -0.42% | 32,427 |
| Dec 4, 2025 | 23.50 | 23.55 | 23.45 | 23.55 | 23.55 | 0.21% | 13,817 |
| Dec 3, 2025 | 23.55 | 23.60 | 23.45 | 23.50 | 23.50 | -0.21% | 20,769 |
| Dec 2, 2025 | 23.50 | 23.55 | 23.50 | 23.55 | 23.55 | 0.43% | 39,747 |
| Dec 1, 2025 | 23.35 | 23.50 | 23.35 | 23.45 | 23.45 | - | 12,662 |
| Nov 28, 2025 | 23.25 | 23.45 | 23.20 | 23.45 | 23.45 | - | 34,275 |
| Nov 27, 2025 | 23.50 | 23.50 | 23.00 | 23.45 | 23.45 | -0.85% | 164,715 |
| Nov 26, 2025 | 23.50 | 23.65 | 23.40 | 23.65 | 23.65 | 0.42% | 29,034 |
| Nov 25, 2025 | 23.40 | 23.55 | 23.40 | 23.55 | 23.55 | 0.64% | 10,150 |
| Nov 24, 2025 | 23.70 | 23.70 | 23.30 | 23.40 | 23.40 | -0.64% | 53,930 |
| Nov 21, 2025 | 23.60 | 23.75 | 23.40 | 23.55 | 23.55 | -0.42% | 89,434 |
| Nov 20, 2025 | 23.60 | 23.70 | 23.50 | 23.65 | 23.65 | - | 43,864 |
| Nov 19, 2025 | 23.75 | 23.75 | 23.60 | 23.65 | 23.65 | -0.63% | 20,935 |
| Nov 18, 2025 | 24.10 | 24.10 | 23.40 | 23.80 | 23.80 | -1.24% | 120,076 |
| Nov 17, 2025 | 24.05 | 24.10 | 24.00 | 24.10 | 24.10 | 0.21% | 55,557 |
| Nov 14, 2025 | 24.20 | 24.20 | 24.05 | 24.05 | 24.05 | -0.62% | 35,653 |