Tsann Kuen Enterprise Co.,Ltd (TPE:2430)
Taiwan · Delayed Price · Currency is TWD 16.95
-0.25 (-1.45%)
Oct 30, 2026, 1:30 PM CST
TPE:2430 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 17.20 | 17.20 | 16.85 | 16.95 | 16.95 | -1.45% | 70,455 |
| Oct 29, 2026 | 17.20 | 17.25 | 17.15 | 17.20 | 17.20 | -0.29% | 24,316 |
| Oct 28, 2026 | 17.30 | 17.30 | 17.15 | 17.25 | 17.25 | 0.58% | 28,636 |
| Oct 27, 2026 | 17.25 | 17.30 | 17.15 | 17.15 | 17.15 | -0.58% | 51,482 |
| Oct 22, 2026 | 17.45 | 17.45 | 17.25 | 17.25 | 17.25 | -0.29% | 61,436 |
| Oct 21, 2026 | 17.40 | 17.40 | 17.30 | 17.30 | 17.30 | -0.57% | 16,063 |
| Oct 20, 2026 | 17.40 | 17.50 | 17.40 | 17.40 | 17.40 | - | 14,077 |
| Oct 19, 2026 | 17.55 | 17.55 | 17.20 | 17.40 | 17.40 | -1.42% | 36,037 |
| Oct 16, 2026 | 17.50 | 17.65 | 17.40 | 17.65 | 17.65 | 0.86% | 42,691 |
| Oct 15, 2026 | 17.20 | 17.50 | 17.20 | 17.50 | 17.50 | -0.28% | 38,726 |
| Oct 14, 2026 | 17.50 | 17.55 | 17.40 | 17.55 | 17.55 | - | 57,528 |
| Oct 13, 2026 | 17.50 | 17.55 | 17.40 | 17.55 | 17.55 | 0.29% | 28,894 |
| Oct 12, 2026 | 17.40 | 17.55 | 17.40 | 17.50 | 17.50 | 0.57% | 23,332 |
| Oct 8, 2026 | 17.60 | 17.60 | 17.30 | 17.40 | 17.40 | -1.14% | 40,348 |
| Oct 7, 2026 | 17.55 | 17.60 | 17.55 | 17.60 | 17.60 | -0.28% | 40,118 |
| Oct 6, 2026 | 17.50 | 17.65 | 17.50 | 17.65 | 17.65 | 0.86% | 46,868 |
| Oct 5, 2026 | 17.95 | 17.95 | 17.50 | 17.50 | 17.50 | -2.51% | 53,359 |
| Oct 2, 2026 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | -0.83% | 15,581 |
| Oct 1, 2026 | 18.15 | 18.20 | 18.05 | 18.10 | 18.10 | -0.82% | 20,062 |
| Sep 30, 2026 | 18.00 | 18.25 | 17.90 | 18.25 | 18.25 | 0.83% | 64,269 |
| Sep 29, 2026 | 18.25 | 18.25 | 17.95 | 18.10 | 18.10 | -0.82% | 46,687 |
| Sep 24, 2026 | 18.00 | 18.25 | 17.95 | 18.25 | 18.25 | 0.83% | 50,025 |
| Sep 23, 2026 | 18.00 | 18.10 | 17.95 | 18.10 | 18.10 | -0.28% | 33,841 |
| Sep 22, 2026 | 18.00 | 18.15 | 17.90 | 18.15 | 18.15 | 0.28% | 41,036 |
| Sep 21, 2026 | 18.00 | 18.10 | 18.00 | 18.10 | 18.10 | - | 19,291 |
| Sep 18, 2026 | 18.05 | 18.10 | 17.90 | 18.10 | 18.10 | 0.28% | 34,951 |
| Sep 17, 2026 | 18.05 | 18.05 | 17.85 | 18.05 | 18.05 | 1.40% | 45,531 |
| Sep 16, 2026 | 18.00 | 18.05 | 17.75 | 17.80 | 17.80 | -1.11% | 75,583 |
| Sep 15, 2026 | 17.85 | 18.00 | 17.80 | 18.00 | 18.00 | 0.28% | 34,539 |
| Sep 14, 2026 | 17.75 | 17.95 | 17.70 | 17.95 | 17.95 | - | 49,205 |
| Sep 11, 2026 | 17.95 | 17.95 | 17.70 | 17.95 | 17.95 | - | 44,635 |
| Sep 10, 2026 | 17.90 | 18.00 | 17.80 | 17.95 | 17.95 | -0.28% | 52,143 |
| Sep 9, 2026 | 17.75 | 18.00 | 17.75 | 18.00 | 18.00 | 0.56% | 30,461 |
| Sep 8, 2026 | 17.90 | 17.90 | 17.75 | 17.90 | 17.90 | - | 47,670 |
| Sep 7, 2026 | 17.85 | 17.90 | 17.65 | 17.90 | 17.90 | 0.28% | 58,317 |
| Sep 4, 2026 | 17.80 | 17.90 | 17.65 | 17.85 | 17.85 | 0.28% | 50,838 |
| Sep 3, 2026 | 17.65 | 17.80 | 17.65 | 17.80 | 17.80 | - | 53,017 |
| Sep 2, 2026 | 17.85 | 17.85 | 17.60 | 17.80 | 17.80 | - | 45,151 |
| Sep 1, 2026 | 17.65 | 17.80 | 17.65 | 17.80 | 17.80 | - | 29,655 |
| Aug 31, 2026 | 17.70 | 17.80 | 17.65 | 17.80 | 17.80 | - | 18,440 |
| 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 |