Thai Kin Co., Ltd. (TPEX:6629)
Taiwan · Delayed Price · Currency is TWD 127.50
-0.50 (-0.39%)
At close: Dec 31, 2025
Thai Kin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 130.00 | 130.00 | 127.00 | 127.50 | 127.50 | -0.39% | 22,211 |
| Dec 30, 2025 | 124.50 | 130.00 | 123.50 | 128.00 | 128.00 | 0.79% | 40,270 |
| Dec 29, 2025 | 128.00 | 128.00 | 127.00 | 127.00 | 127.00 | -1.55% | 15,210 |
| Dec 26, 2025 | 126.00 | 129.00 | 126.00 | 129.00 | 129.00 | 0.78% | 10,035 |
| Dec 24, 2025 | 126.00 | 128.00 | 126.00 | 128.00 | 128.00 | 1.19% | 14,185 |
| Dec 23, 2025 | 126.00 | 128.50 | 124.00 | 126.50 | 126.50 | -1.17% | 26,350 |
| Dec 22, 2025 | 129.00 | 131.00 | 127.00 | 128.00 | 128.00 | -1.54% | 30,272 |
| Dec 19, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0.39% | 1,252 |
| Dec 18, 2025 | 137.50 | 137.50 | 128.00 | 129.50 | 129.50 | -2.63% | 21,101 |
| Dec 17, 2025 | 130.00 | 135.00 | 129.50 | 133.00 | 133.00 | 4.31% | 53,613 |
| Dec 16, 2025 | 130.50 | 130.50 | 126.50 | 127.50 | 127.50 | -1.54% | 14,073 |
| Dec 15, 2025 | 128.50 | 130.00 | 124.50 | 129.50 | 129.50 | 0.78% | 43,364 |
| Dec 12, 2025 | 132.00 | 132.00 | 125.50 | 128.50 | 128.50 | -0.77% | 59,379 |
| Dec 11, 2025 | 134.00 | 134.50 | 129.50 | 129.50 | 129.50 | -0.38% | 23,452 |
| Dec 10, 2025 | 134.00 | 134.00 | 130.00 | 130.00 | 130.00 | -2.99% | 6,388 |
| Dec 9, 2025 | 130.50 | 135.00 | 130.00 | 134.00 | 134.00 | 3.08% | 56,724 |
| Dec 8, 2025 | 127.00 | 130.00 | 126.50 | 130.00 | 130.00 | 3.17% | 40,126 |
| Dec 5, 2025 | 132.00 | 134.00 | 125.50 | 126.00 | 126.00 | -3.08% | 82,783 |
| Dec 4, 2025 | 135.50 | 135.50 | 128.00 | 130.00 | 130.00 | -0.76% | 143,010 |
| Dec 3, 2025 | 131.50 | 133.50 | 125.00 | 131.00 | 131.00 | -0.38% | 21,398 |
| Dec 2, 2025 | 131.00 | 133.50 | 131.00 | 131.50 | 131.50 | - | 6,100 |
| Dec 1, 2025 | 137.00 | 137.00 | 131.50 | 131.50 | 131.50 | -4.01% | 33,728 |
| Nov 28, 2025 | 135.00 | 139.00 | 135.00 | 137.00 | 137.00 | 2.24% | 36,221 |
| Nov 27, 2025 | 130.00 | 135.50 | 129.50 | 134.00 | 134.00 | 3.47% | 40,337 |
| Nov 26, 2025 | 127.00 | 131.00 | 127.00 | 129.50 | 129.50 | 1.97% | 97,403 |
| Nov 25, 2025 | 131.00 | 131.00 | 127.00 | 127.00 | 127.00 | -2.68% | 12,450 |
| Nov 24, 2025 | 134.00 | 134.00 | 128.00 | 130.50 | 130.50 | 0.77% | 39,746 |
| Nov 21, 2025 | 124.00 | 130.00 | 122.50 | 129.50 | 129.50 | 4.02% | 26,136 |
| Nov 20, 2025 | 122.00 | 129.50 | 122.00 | 124.50 | 124.50 | 2.05% | 31,795 |
| Nov 19, 2025 | 123.00 | 126.50 | 120.00 | 122.00 | 122.00 | -3.94% | 55,591 |
| Nov 18, 2025 | 126.00 | 131.50 | 126.00 | 127.00 | 127.00 | -2.68% | 51,146 |
| Nov 17, 2025 | 130.00 | 133.50 | 126.00 | 130.50 | 130.50 | -0.76% | 122,044 |
| Nov 14, 2025 | 132.50 | 134.00 | 131.50 | 131.50 | 131.50 | -2.59% | 34,702 |
| Nov 13, 2025 | 134.50 | 137.50 | 134.00 | 135.00 | 135.00 | -1.46% | 111,783 |
| Nov 12, 2025 | 138.00 | 138.50 | 134.00 | 137.00 | 137.00 | - | 91,051 |
| Nov 11, 2025 | 140.00 | 142.00 | 134.00 | 137.00 | 137.00 | -3.18% | 233,535 |
| Nov 10, 2025 | 156.00 | 156.00 | 141.00 | 141.50 | 141.50 | -8.12% | 356,140 |
| Nov 7, 2025 | 159.00 | 160.00 | 153.00 | 154.00 | 154.00 | -0.65% | 409,901 |
| Nov 6, 2025 | 145.50 | 155.50 | 143.00 | 155.00 | 155.00 | 9.15% | 1,050,398 |
| Nov 5, 2025 | 143.00 | 143.00 | 139.00 | 142.00 | 142.00 | 0.71% | 148,155 |
| Nov 4, 2025 | 139.00 | 146.00 | 134.00 | 141.00 | 141.00 | 0.71% | 255,657 |
| Nov 3, 2025 | 136.00 | 141.00 | 134.00 | 140.00 | 140.00 | 4.48% | 282,683 |
| Oct 31, 2025 | 128.50 | 134.00 | 128.00 | 134.00 | 134.00 | 5.10% | 208,009 |
| Oct 30, 2025 | 125.00 | 129.50 | 123.50 | 127.50 | 127.50 | 2.82% | 141,899 |
| Oct 29, 2025 | 123.00 | 125.00 | 123.00 | 124.00 | 124.00 | -0.80% | 13,037 |
| Oct 28, 2025 | 125.00 | 125.00 | 122.00 | 125.00 | 125.00 | - | 15,651 |
| Oct 27, 2025 | 122.50 | 126.00 | 122.50 | 125.00 | 125.00 | 2.04% | 96,140 |
| Oct 23, 2025 | 126.50 | 126.50 | 122.50 | 122.50 | 122.50 | -2.00% | 26,542 |
| Oct 22, 2025 | 125.00 | 125.50 | 122.50 | 125.00 | 125.00 | 2.46% | 58,548 |
| Oct 21, 2025 | 127.50 | 127.50 | 122.00 | 122.00 | 122.00 | -2.40% | 58,124 |