Thai Kin Co., Ltd. (TPEX:6629)
Taiwan · Delayed Price · Currency is TWD 120.00
+2.50 (2.13%)
Oct 9, 2025, 1:30 PM CST
Thai Kin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 119.00 | 123.50 | 118.00 | 120.00 | 120.00 | 2.13% | 100,220 |
| 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 29, 2025 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | - | - |
| 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 |
| Sep 22, 2025 | 121.50 | 121.50 | 116.50 | 118.00 | 118.00 | -0.84% | 29,921 |
| Sep 19, 2025 | 119.50 | 120.00 | 118.00 | 119.00 | 119.00 | 0.85% | 69,030 |
| Sep 18, 2025 | 116.50 | 118.00 | 111.00 | 118.00 | 118.00 | 1.29% | 115,834 |
| Sep 17, 2025 | 120.00 | 120.50 | 116.50 | 116.50 | 116.50 | -3.72% | 68,779 |
| Sep 16, 2025 | 122.00 | 122.50 | 117.00 | 121.00 | 121.00 | - | 151,231 |
| Sep 15, 2025 | 117.50 | 122.50 | 117.50 | 121.00 | 121.00 | 3.86% | 177,727 |
| Sep 12, 2025 | 112.00 | 119.50 | 112.00 | 116.50 | 116.50 | 6.39% | 147,976 |
| Sep 11, 2025 | 110.50 | 113.00 | 108.00 | 109.50 | 109.50 | -0.90% | 81,803 |
| Sep 10, 2025 | 109.50 | 114.00 | 107.00 | 110.50 | 110.50 | 0.45% | 111,184 |
| Sep 9, 2025 | 103.00 | 111.00 | 103.00 | 110.00 | 110.00 | 7.84% | 180,041 |
| Sep 8, 2025 | 96.10 | 102.50 | 95.60 | 102.00 | 102.00 | 4.83% | 122,089 |
| Sep 5, 2025 | 96.90 | 100.00 | 96.90 | 97.30 | 97.30 | 1.14% | 121,478 |
| Sep 4, 2025 | 93.80 | 96.30 | 93.80 | 96.20 | 96.20 | 3.44% | 81,458 |
| Sep 3, 2025 | 91.10 | 93.00 | 90.50 | 93.00 | 93.00 | 1.53% | 145,433 |
| Sep 2, 2025 | 89.80 | 91.60 | 89.50 | 91.60 | 91.60 | 1.55% | 42,846 |
| Sep 1, 2025 | 89.80 | 92.00 | 89.70 | 90.20 | 90.20 | 0.45% | 51,158 |
| Aug 29, 2025 | 91.40 | 92.30 | 89.60 | 89.80 | 89.80 | 0.22% | 37,077 |
| Aug 28, 2025 | 89.10 | 92.40 | 89.10 | 89.60 | 89.60 | 0.56% | 87,812 |
| Aug 27, 2025 | 84.30 | 92.70 | 83.10 | 89.10 | 89.10 | 5.69% | 231,497 |
| Aug 26, 2025 | 84.00 | 84.30 | 83.00 | 84.30 | 84.30 | 0.24% | 21,250 |
| Aug 25, 2025 | 85.00 | 86.00 | 83.80 | 84.10 | 84.10 | - | 18,361 |
| Aug 22, 2025 | 83.50 | 84.10 | 83.50 | 84.10 | 84.10 | 1.33% | 15,217 |
| Aug 21, 2025 | 81.50 | 83.10 | 81.50 | 83.00 | 83.00 | 0.36% | 17,063 |
| Aug 20, 2025 | 85.00 | 85.20 | 80.70 | 82.70 | 82.70 | -2.71% | 77,441 |
| Aug 19, 2025 | 84.50 | 85.30 | 84.00 | 85.00 | 85.00 | 0.59% | 31,249 |
| Aug 18, 2025 | 85.00 | 86.30 | 83.50 | 84.50 | 84.50 | 1.20% | 35,414 |
| Aug 15, 2025 | 79.70 | 85.30 | 79.70 | 83.50 | 83.50 | 5.70% | 84,285 |
| Aug 14, 2025 | 79.30 | 79.60 | 78.20 | 79.00 | 79.00 | -0.38% | 32,043 |
| Aug 13, 2025 | 82.00 | 82.00 | 79.00 | 79.30 | 79.30 | -3.06% | 46,737 |
| Aug 12, 2025 | 81.30 | 81.80 | 81.00 | 81.80 | 81.80 | 0.62% | 12,621 |
| Aug 11, 2025 | 80.00 | 82.80 | 80.00 | 81.30 | 81.30 | 1.25% | 40,430 |
| Aug 8, 2025 | 79.00 | 82.00 | 78.10 | 80.30 | 80.30 | 1.65% | 59,052 |
| Aug 7, 2025 | 79.00 | 79.10 | 78.00 | 79.00 | 79.00 | 0.13% | 20,000 |
| Aug 6, 2025 | 80.50 | 80.50 | 77.90 | 78.90 | 78.90 | 0.77% | 15,148 |
| Aug 5, 2025 | 78.00 | 80.60 | 77.50 | 78.30 | 78.30 | 1.69% | 45,162 |
| Aug 4, 2025 | 78.40 | 78.40 | 77.00 | 77.00 | 77.00 | -2.78% | 49,516 |
| Aug 1, 2025 | 76.30 | 79.20 | 75.60 | 79.20 | 79.20 | 5.74% | 62,937 |
| Jul 31, 2025 | 75.80 | 75.80 | 74.60 | 74.90 | 74.90 | -0.13% | 11,140 |