Tsann Kuen Enterprise Co.,Ltd (TPE:2430)
Taiwan · Delayed Price · Currency is TWD 17.80
+0.25 (1.42%)
Aug 28, 2026, 1:30 PM CST
TPE:2430 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 17.60 | 17.90 | 17.60 | 17.80 | 17.80 | 1.42% | 59,187 |
| Aug 27, 2026 | 17.60 | 17.70 | 17.50 | 17.55 | 17.55 | -0.85% | 58,089 |
| Aug 26, 2026 | 17.60 | 17.75 | 17.50 | 17.70 | 17.70 | -0.28% | 76,756 |
| Aug 25, 2026 | 17.80 | 17.80 | 17.45 | 17.75 | 17.75 | -0.28% | 73,625 |
| Aug 24, 2026 | 17.55 | 17.80 | 17.40 | 17.80 | 17.80 | 0.56% | 48,642 |
| Aug 21, 2026 | 17.35 | 17.75 | 17.30 | 17.70 | 17.70 | 1.14% | 100,500 |
| Aug 20, 2026 | 17.10 | 17.55 | 17.10 | 17.50 | 17.50 | 2.64% | 105,344 |
| Aug 19, 2026 | 17.15 | 17.20 | 17.05 | 17.05 | 17.05 | -0.58% | 35,999 |
| Aug 18, 2026 | 17.05 | 17.15 | 17.05 | 17.15 | 17.15 | - | 21,646 |
| Aug 17, 2026 | 17.15 | 17.15 | 17.05 | 17.15 | 17.15 | -0.29% | 32,755 |
| Aug 14, 2026 | 17.20 | 17.45 | 17.00 | 17.20 | 17.20 | -0.29% | 80,552 |
| Aug 13, 2026 | 17.25 | 17.25 | 17.10 | 17.25 | 17.25 | 0.58% | 26,218 |
| Aug 12, 2026 | 17.10 | 17.25 | 17.10 | 17.15 | 17.15 | 0.29% | 36,537 |
| Aug 11, 2026 | 17.25 | 17.25 | 17.00 | 17.10 | 17.10 | -0.87% | 53,187 |
| Aug 10, 2026 | 17.30 | 17.30 | 17.10 | 17.25 | 17.25 | 0.88% | 50,488 |
| Aug 7, 2026 | 16.75 | 17.35 | 16.70 | 17.10 | 17.10 | 2.09% | 154,754 |
| Aug 6, 2026 | 16.60 | 16.75 | 16.55 | 16.75 | 16.75 | 0.60% | 76,113 |
| Aug 5, 2026 | 16.60 | 16.70 | 16.45 | 16.65 | 16.65 | -0.30% | 229,050 |
| Aug 4, 2026 | 16.70 | 16.70 | 16.50 | 16.70 | 16.70 | - | 134,274 |
| Aug 3, 2026 | 16.90 | 16.90 | 16.60 | 16.70 | 16.70 | -1.47% | 154,234 |
| Jul 31, 2026 | 17.00 | 17.05 | 16.85 | 16.95 | 16.95 | - | 201,269 |
| Jul 30, 2026 | 17.10 | 17.10 | 16.90 | 16.95 | 16.95 | -1.17% | 160,042 |
| Jul 29, 2026 | 17.45 | 17.45 | 17.05 | 17.15 | 17.15 | -0.87% | 154,655 |
| Jul 28, 2026 | 17.50 | 17.50 | 17.20 | 17.30 | 17.30 | -1.14% | 162,255 |
| Jul 27, 2026 | 17.55 | 17.55 | 17.45 | 17.50 | 17.50 | -0.28% | 177,377 |
| Jul 24, 2026 | 17.70 | 17.70 | 17.35 | 17.55 | 17.55 | -0.85% | 227,425 |
| Jul 23, 2026 | 17.90 | 17.90 | 17.65 | 17.70 | 17.70 | -0.56% | 144,471 |
| Jul 22, 2026 | 17.90 | 17.90 | 17.80 | 17.80 | 17.80 | -0.56% | 144,606 |
| Jul 21, 2026 | 17.90 | 17.90 | 17.75 | 17.90 | 17.90 | - | 200,415 |
| Jul 20, 2026 | 18.05 | 18.05 | 17.85 | 17.90 | 17.90 | -0.56% | 46,192 |
| Jul 17, 2026 | 18.00 | 18.10 | 17.85 | 18.00 | 18.00 | - | 135,316 |
| Jul 16, 2026 | 18.10 | 18.10 | 17.95 | 18.00 | 18.00 | - | 167,790 |
| Jul 15, 2026 | 17.95 | 18.00 | 17.90 | 18.00 | 18.00 | 0.28% | 85,982 |
| Jul 14, 2026 | 18.00 | 18.00 | 17.85 | 17.95 | 17.95 | -0.28% | 206,083 |
| Jul 13, 2026 | 18.05 | 18.15 | 17.90 | 18.00 | 18.00 | - | 249,779 |
| Jul 9, 2026 | 18.10 | 18.15 | 18.00 | 18.00 | 18.00 | -0.28% | 341,128 |
| Jul 8, 2026 | 18.15 | 18.20 | 18.00 | 18.05 | 18.05 | -0.55% | 163,787 |
| Jul 7, 2026 | 18.25 | 18.25 | 18.05 | 18.15 | 18.15 | -0.55% | 413,491 |
| Jul 6, 2026 | 18.00 | 18.85 | 18.00 | 18.25 | 18.25 | 1.11% | 629,154 |
| Jul 3, 2026 | 18.00 | 18.10 | 18.00 | 18.05 | 18.05 | 0.28% | 258,279 |
| Jul 2, 2026 | 18.00 | 18.10 | 18.00 | 18.00 | 18.00 | -1.10% | 187,668 |
| Jul 1, 2026 | 18.20 | 18.25 | 18.05 | 18.20 | 18.20 | -0.55% | 138,608 |
| Jun 30, 2026 | 18.20 | 18.30 | 18.15 | 18.30 | 18.30 | 0.55% | 105,645 |
| Jun 29, 2026 | 18.15 | 18.25 | 18.15 | 18.20 | 18.20 | 0.28% | 110,822 |
| Jun 26, 2026 | 18.30 | 18.30 | 17.95 | 18.15 | 18.15 | -0.82% | 217,410 |
| Jun 25, 2026 | 18.30 | 18.35 | 18.30 | 18.30 | 18.30 | -0.27% | 121,608 |
| Jun 24, 2026 | 18.15 | 18.40 | 18.15 | 18.35 | 18.35 | - | 60,538 |
| Jun 23, 2026 | 18.40 | 18.40 | 18.25 | 18.35 | 18.35 | -0.54% | 157,638 |
| Jun 22, 2026 | 18.45 | 18.50 | 18.35 | 18.45 | 18.45 | - | 106,368 |
| Jun 18, 2026 | 18.40 | 18.60 | 18.35 | 18.45 | 18.45 | 0.27% | 116,026 |