Thai Kin Co., Ltd. (TPEX:6629)
Taiwan · Delayed Price · Currency is TWD 126.00
-4.00 (-3.08%)
Dec 5, 2025, 1:30 PM CST
Thai Kin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 20, 2025 | 123.00 | 125.00 | 121.50 | 125.00 | 125.00 | 2.46% | 62,049 |
| Oct 17, 2025 | 119.00 | 123.00 | 119.00 | 122.00 | 122.00 | 2.52% | 89,739 |
| Oct 16, 2025 | 119.00 | 120.00 | 118.50 | 119.00 | 119.00 | 2.59% | 76,915 |
| Oct 15, 2025 | 118.00 | 118.00 | 114.50 | 116.00 | 116.00 | 1.31% | 199,758 |
| Oct 14, 2025 | 116.50 | 118.50 | 114.50 | 114.50 | 114.50 | -1.29% | 73,087 |
| Oct 13, 2025 | 119.50 | 120.00 | 116.00 | 116.00 | 116.00 | -3.33% | 75,152 |
| Oct 9, 2025 | 119.00 | 123.50 | 118.00 | 120.00 | 120.00 | 2.13% | 100,250 |
| Oct 8, 2025 | 124.50 | 124.50 | 114.50 | 117.50 | 117.50 | -4.47% | 232,371 |
| Oct 7, 2025 | 118.50 | 124.00 | 118.50 | 123.00 | 123.00 | 3.80% | 192,991 |
| Oct 3, 2025 | 119.00 | 120.50 | 118.00 | 118.50 | 118.50 | 0.42% | 82,882 |
| Oct 2, 2025 | 116.00 | 124.50 | 116.00 | 118.00 | 118.00 | 0.85% | 81,528 |
| Oct 1, 2025 | 118.50 | 118.50 | 116.50 | 117.00 | 117.00 | - | 13,572 |
| Sep 30, 2025 | 120.50 | 120.50 | 116.50 | 117.00 | 117.00 | -2.09% | 23,947 |
| Sep 26, 2025 | 117.50 | 120.00 | 113.50 | 119.50 | 119.50 | 3.91% | 157,074 |
| Sep 25, 2025 | 117.50 | 119.00 | 112.50 | 115.00 | 115.00 | - | 46,751 |
| Sep 24, 2025 | 118.00 | 118.00 | 112.00 | 115.00 | 115.00 | 0.44% | 49,519 |
| Sep 23, 2025 | 118.00 | 118.00 | 112.50 | 114.50 | 114.50 | -2.97% | 83,863 |