Thai Kin Co., Ltd. (TPEX:6629)
Taiwan · Delayed Price · Currency is TWD 121.50
+5.00 (4.29%)
Apr 20, 2026, 1:24 PM CST
Thai Kin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 116.50 | 124.00 | 116.50 | 123.00 | 123.00 | 5.58% | 151,054 |
| Apr 17, 2026 | 110.50 | 116.50 | 110.50 | 116.50 | 116.50 | 5.43% | 44,178 |
| Apr 16, 2026 | 107.50 | 111.50 | 107.50 | 110.50 | 110.50 | 3.27% | 63,481 |
| Apr 15, 2026 | 113.00 | 115.50 | 106.00 | 107.00 | 107.00 | -7.76% | 284,037 |
| Apr 14, 2026 | 116.50 | 116.50 | 112.00 | 116.00 | 116.00 | - | 48,106 |
| Apr 13, 2026 | 117.00 | 118.00 | 114.50 | 116.00 | 116.00 | -1.28% | 25,885 |
| Apr 10, 2026 | 115.50 | 117.50 | 114.50 | 117.50 | 117.50 | 0.43% | 81,151 |
| Apr 9, 2026 | 118.00 | 118.00 | 114.00 | 117.00 | 117.00 | 0.43% | 17,639 |
| Apr 8, 2026 | 118.50 | 119.00 | 114.50 | 116.50 | 116.50 | 5.91% | 107,647 |
| Apr 7, 2026 | 107.50 | 110.00 | 107.50 | 110.00 | 110.00 | 2.80% | 16,503 |
| Apr 2, 2026 | 106.00 | 107.00 | 105.00 | 107.00 | 107.00 | 0.94% | 7,034 |
| Apr 1, 2026 | 104.50 | 106.00 | 103.50 | 106.00 | 106.00 | 2.42% | 23,608 |
| Mar 31, 2026 | 103.00 | 105.00 | 103.00 | 103.50 | 103.50 | -1.90% | 6,499 |
| Mar 30, 2026 | 105.50 | 106.00 | 105.50 | 105.50 | 105.50 | - | 3,382 |
| Mar 27, 2026 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | - | 3,013 |
| Mar 26, 2026 | 105.50 | 106.50 | 103.50 | 105.50 | 105.50 | -0.94% | 25,333 |
| Mar 25, 2026 | 106.50 | 106.50 | 104.50 | 106.50 | 106.50 | 1.43% | 8,328 |
| Mar 24, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | 2,026 |
| Mar 23, 2026 | 106.00 | 106.00 | 105.00 | 105.00 | 105.00 | -0.47% | 5,003 |
| Mar 20, 2026 | 105.00 | 106.00 | 105.00 | 105.50 | 105.50 | - | 32,665 |
| Mar 19, 2026 | 106.00 | 106.00 | 104.50 | 105.50 | 105.50 | 0.48% | 10,011 |
| Mar 18, 2026 | 104.50 | 105.00 | 104.00 | 105.00 | 105.00 | 0.48% | 18,498 |
| Mar 17, 2026 | 107.00 | 107.00 | 103.50 | 104.50 | 104.50 | -1.88% | 53,422 |
| Mar 16, 2026 | 106.00 | 108.00 | 105.50 | 106.50 | 106.50 | -0.47% | 17,425 |
| Mar 13, 2026 | 106.00 | 108.00 | 105.50 | 107.00 | 107.00 | 1.42% | 13,498 |
| Mar 12, 2026 | 107.50 | 110.50 | 105.50 | 105.50 | 105.50 | -4.09% | 25,694 |
| Mar 11, 2026 | 103.00 | 110.00 | 102.50 | 110.00 | 110.00 | 0.46% | 162,482 |
| Mar 10, 2026 | 109.00 | 109.50 | 106.00 | 109.50 | 109.50 | 0.46% | 20,163 |
| Mar 9, 2026 | 110.00 | 110.00 | 106.00 | 109.00 | 109.00 | -1.36% | 29,110 |
| Mar 6, 2026 | 109.00 | 114.00 | 105.50 | 110.50 | 110.50 | 4.25% | 75,278 |
| Mar 5, 2026 | 104.00 | 106.00 | 102.00 | 106.00 | 106.00 | 4.95% | 23,758 |
| Mar 4, 2026 | 104.50 | 105.00 | 101.00 | 101.00 | 101.00 | -3.35% | 168,995 |
| Mar 3, 2026 | 106.00 | 106.00 | 103.00 | 104.50 | 104.50 | -1.42% | 54,418 |
| Mar 2, 2026 | 108.00 | 111.00 | 106.00 | 106.00 | 106.00 | -1.85% | 32,236 |
| Feb 26, 2026 | 107.50 | 109.00 | 107.00 | 108.00 | 108.00 | -0.92% | 55,706 |
| Feb 25, 2026 | 111.00 | 111.00 | 107.00 | 109.00 | 109.00 | -1.80% | 115,855 |
| Feb 24, 2026 | 115.00 | 116.00 | 106.00 | 111.00 | 111.00 | -4.31% | 616,366 |
| Feb 23, 2026 | 117.00 | 117.00 | 114.50 | 116.00 | 116.00 | - | 34,134 |
| Feb 11, 2026 | 122.00 | 124.00 | 113.00 | 116.00 | 116.00 | -2.93% | 224,081 |
| Feb 10, 2026 | 122.50 | 123.50 | 119.50 | 119.50 | 119.50 | -2.85% | 17,109 |
| Feb 9, 2026 | 125.00 | 126.50 | 123.00 | 123.00 | 123.00 | -0.81% | 12,543 |
| Feb 6, 2026 | 129.00 | 129.00 | 123.50 | 124.00 | 124.00 | -0.40% | 40,588 |
| Feb 5, 2026 | 125.50 | 125.50 | 122.50 | 124.50 | 124.50 | - | 25,016 |
| Feb 4, 2026 | 124.50 | 128.00 | 123.50 | 124.50 | 124.50 | -2.73% | 35,085 |
| Feb 3, 2026 | 119.50 | 130.50 | 119.00 | 128.00 | 128.00 | 5.35% | 84,272 |
| Feb 2, 2026 | 124.50 | 124.50 | 118.50 | 121.50 | 121.50 | -5.08% | 23,230 |
| Jan 30, 2026 | 124.00 | 128.00 | 118.00 | 128.00 | 128.00 | 3.23% | 25,304 |
| Jan 29, 2026 | 122.00 | 125.00 | 121.50 | 124.00 | 124.00 | -1.59% | 13,072 |
| Jan 28, 2026 | 121.00 | 126.00 | 120.50 | 126.00 | 126.00 | 0.80% | 19,132 |
| Jan 27, 2026 | 120.50 | 127.00 | 118.50 | 125.00 | 125.00 | 3.31% | 18,900 |