Thai Kin Co., Ltd. (TPEX:6629)
Taiwan · Delayed Price · Currency is TWD 99.00
-2.50 (-2.46%)
Oct 22, 2026, 1:30 PM CST
Thai Kin Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | -2.46% | 2,000 |
| Oct 21, 2026 | 99.00 | 101.50 | 99.00 | 101.50 | 101.50 | 4.10% | 24,009 |
| Oct 20, 2026 | 103.50 | 104.50 | 97.50 | 97.50 | 97.50 | -4.41% | 39,007 |
| Oct 19, 2026 | 100.00 | 102.00 | 100.00 | 102.00 | 102.00 | -0.97% | 6,004 |
| Oct 16, 2026 | 101.50 | 104.00 | 101.50 | 103.00 | 103.00 | 1.48% | 39,074 |
| Oct 15, 2026 | 100.00 | 102.00 | 100.00 | 101.50 | 101.50 | -0.98% | 6,270 |
| Oct 14, 2026 | 102.00 | 102.50 | 102.00 | 102.50 | 102.50 | -2.38% | 5,530 |
| Oct 13, 2026 | 99.90 | 105.00 | 98.80 | 105.00 | 105.00 | 5.63% | 35,769 |
| Oct 12, 2026 | 99.50 | 99.70 | 99.30 | 99.40 | 99.40 | -1.58% | 17,192 |
| Oct 8, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 0.50% | 6,144 |
| Oct 7, 2026 | 100.00 | 102.00 | 99.90 | 100.50 | 100.50 | -2.90% | 32,946 |
| Oct 6, 2026 | 104.00 | 104.00 | 103.00 | 103.50 | 103.50 | 0.49% | 9,004 |
| Oct 5, 2026 | 103.00 | 103.00 | 102.50 | 103.00 | 103.00 | -0.48% | 4,123 |
| Oct 2, 2026 | 103.00 | 104.50 | 102.00 | 103.50 | 103.50 | - | 27,050 |
| Oct 1, 2026 | 102.50 | 103.50 | 102.50 | 103.50 | 103.50 | - | 4,061 |
| Sep 30, 2026 | 102.50 | 103.50 | 102.50 | 103.50 | 103.50 | - | 5,001 |
| Sep 29, 2026 | 104.00 | 104.50 | 103.50 | 103.50 | 103.50 | 0.49% | 3,620 |
| Sep 24, 2026 | 105.00 | 105.00 | 103.00 | 103.00 | 103.00 | -0.96% | 14,779 |
| Sep 23, 2026 | 104.00 | 105.50 | 103.50 | 104.00 | 104.00 | -1.89% | 8,011 |
| Sep 22, 2026 | 104.50 | 106.00 | 102.50 | 106.00 | 106.00 | 1.44% | 16,165 |
| Sep 21, 2026 | 104.00 | 104.50 | 104.00 | 104.50 | 104.50 | 0.48% | 24,002 |
| Sep 18, 2026 | 104.50 | 104.50 | 102.00 | 104.00 | 104.00 | 0.48% | 9,000 |
| Sep 17, 2026 | 103.00 | 104.50 | 101.50 | 103.50 | 103.50 | 1.97% | 45,103 |
| Sep 16, 2026 | 102.50 | 103.00 | 101.50 | 101.50 | 101.50 | -1.46% | 4,247 |
| Sep 15, 2026 | 104.00 | 104.00 | 103.00 | 103.00 | 103.00 | - | 7,000 |
| Sep 14, 2026 | 104.50 | 104.50 | 103.00 | 103.00 | 103.00 | - | 2,061 |
| Sep 11, 2026 | 103.00 | 103.00 | 101.50 | 103.00 | 103.00 | 0.49% | 5,081 |
| Sep 10, 2026 | 105.50 | 105.50 | 100.50 | 102.50 | 102.50 | -3.76% | 157,403 |
| Sep 9, 2026 | 108.00 | 108.00 | 106.00 | 106.50 | 106.50 | - | 6,361 |
| Sep 8, 2026 | 106.50 | 107.50 | 105.50 | 106.50 | 106.50 | - | 26,000 |
| Sep 7, 2026 | 106.50 | 107.00 | 105.50 | 106.50 | 106.50 | -1.39% | 29,116 |
| Sep 4, 2026 | 106.50 | 108.00 | 106.50 | 108.00 | 108.00 | 0.47% | 4,009 |
| Sep 3, 2026 | 109.00 | 109.00 | 105.50 | 107.50 | 107.50 | 0.47% | 30,014 |
| Sep 2, 2026 | 109.00 | 109.00 | 106.50 | 107.00 | 107.00 | -1.83% | 14,064 |
| Sep 1, 2026 | 109.50 | 112.50 | 108.50 | 109.00 | 109.00 | 0.46% | 49,021 |
| Aug 31, 2026 | 107.00 | 108.50 | 107.00 | 108.50 | 108.50 | - | 5,003 |
| Aug 28, 2026 | 109.50 | 110.00 | 107.50 | 108.50 | 108.50 | -0.91% | 12,950 |
| Aug 27, 2026 | 113.00 | 114.00 | 106.50 | 109.50 | 109.50 | -2.23% | 57,172 |
| Aug 26, 2026 | 110.50 | 112.00 | 110.00 | 112.00 | 112.00 | 1.36% | 14,025 |
| Aug 25, 2026 | 110.00 | 111.00 | 109.50 | 110.50 | 110.50 | -0.90% | 5,005 |
| Aug 24, 2026 | 110.00 | 112.50 | 109.50 | 111.50 | 111.50 | 0.90% | 24,011 |
| Aug 21, 2026 | 111.50 | 111.50 | 110.50 | 110.50 | 110.50 | -0.45% | 2,066 |
| Aug 20, 2026 | 112.50 | 112.50 | 109.00 | 111.00 | 111.00 | -0.45% | 46,025 |
| Aug 19, 2026 | 112.00 | 112.00 | 109.00 | 111.50 | 111.50 | -0.45% | 8,012 |
| Aug 18, 2026 | 109.00 | 112.00 | 109.00 | 112.00 | 112.00 | 0.90% | 7,012 |
| Aug 17, 2026 | 110.00 | 111.50 | 107.50 | 111.00 | 111.00 | 0.45% | 34,040 |
| Aug 14, 2026 | 111.00 | 113.00 | 110.50 | 110.50 | 110.50 | -1.34% | 11,210 |
| Aug 13, 2026 | 113.00 | 116.50 | 110.50 | 112.00 | 112.00 | -1.75% | 41,376 |
| Aug 12, 2026 | 112.00 | 115.00 | 112.00 | 114.00 | 114.00 | -0.44% | 38,629 |
| Aug 11, 2026 | 111.50 | 114.50 | 109.00 | 114.50 | 114.50 | 3.62% | 28,050 |