Thai Kin Co., Ltd. (TPEX:6629)
Taiwan · Delayed Price · Currency is TWD 115.50
+2.50 (2.21%)
Jun 12, 2026, 1:10 PM CST
Thai Kin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 113.50 | 116.50 | 113.00 | 115.50 | 115.50 | 2.21% | 60,015 |
| Jun 11, 2026 | 112.00 | 113.00 | 110.50 | 113.00 | 113.00 | -0.88% | 62,388 |
| Jun 10, 2026 | 115.00 | 115.00 | 113.50 | 114.00 | 114.00 | -2.98% | 16,224 |
| Jun 9, 2026 | 113.50 | 117.50 | 113.50 | 117.50 | 117.50 | 3.07% | 29,325 |
| Jun 8, 2026 | 109.00 | 116.50 | 109.00 | 114.00 | 114.00 | -4.20% | 174,036 |
| Jun 5, 2026 | 117.50 | 120.00 | 117.00 | 119.00 | 119.00 | 0.42% | 52,133 |
| Jun 4, 2026 | 117.50 | 119.50 | 117.50 | 118.50 | 118.50 | 0.42% | 47,788 |
| Jun 3, 2026 | 117.50 | 118.50 | 116.50 | 118.00 | 118.00 | - | 31,143 |
| Jun 2, 2026 | 116.00 | 118.50 | 115.00 | 118.00 | 118.00 | 1.72% | 63,069 |
| Jun 1, 2026 | 116.50 | 117.50 | 115.50 | 116.00 | 116.00 | -0.85% | 67,233 |
| May 29, 2026 | 117.50 | 118.50 | 116.00 | 117.00 | 117.00 | -0.43% | 51,180 |
| May 28, 2026 | 118.00 | 123.00 | 117.50 | 117.50 | 117.50 | -1.26% | 83,311 |
| May 27, 2026 | 119.00 | 119.50 | 117.00 | 119.00 | 119.00 | 0.85% | 151,536 |
| May 26, 2026 | 117.00 | 120.50 | 116.00 | 118.00 | 118.00 | -0.42% | 260,811 |
| May 25, 2026 | 119.50 | 120.00 | 116.00 | 118.50 | 118.50 | -1.66% | 186,053 |
| May 22, 2026 | 120.50 | 123.00 | 119.50 | 120.50 | 120.50 | -1.63% | 70,291 |
| May 21, 2026 | 123.00 | 123.00 | 121.50 | 122.50 | 122.50 | - | 40,417 |
| May 20, 2026 | 122.50 | 125.00 | 122.00 | 122.50 | 122.50 | -0.41% | 64,274 |
| May 19, 2026 | 126.00 | 126.50 | 123.00 | 123.00 | 123.00 | -2.38% | 91,187 |
| May 18, 2026 | 131.00 | 131.00 | 124.00 | 126.00 | 126.00 | -3.08% | 76,681 |
| May 15, 2026 | 137.00 | 137.00 | 126.50 | 130.00 | 130.00 | 3.17% | 208,663 |
| May 14, 2026 | 127.00 | 129.50 | 125.50 | 126.00 | 126.00 | 0.40% | 105,576 |
| May 13, 2026 | 124.00 | 125.50 | 123.00 | 125.50 | 125.50 | 1.62% | 62,606 |
| May 12, 2026 | 123.00 | 125.00 | 121.50 | 123.50 | 123.50 | 2.07% | 87,853 |
| May 11, 2026 | 118.00 | 122.00 | 117.50 | 121.00 | 121.00 | 1.68% | 33,255 |
| May 8, 2026 | 118.50 | 121.50 | 118.00 | 119.00 | 119.00 | - | 40,398 |
| May 7, 2026 | 121.50 | 123.50 | 119.00 | 119.00 | 119.00 | - | 61,171 |
| May 6, 2026 | 116.00 | 119.00 | 116.00 | 119.00 | 119.00 | 0.85% | 45,118 |
| May 5, 2026 | 119.50 | 119.50 | 117.00 | 118.00 | 118.00 | 1.29% | 7,664 |
| May 4, 2026 | 118.50 | 118.50 | 115.00 | 116.50 | 116.50 | -0.85% | 39,022 |
| Apr 30, 2026 | 117.00 | 120.00 | 117.00 | 117.50 | 117.50 | - | 41,633 |
| Apr 29, 2026 | 119.50 | 119.50 | 117.00 | 117.50 | 117.50 | - | 18,311 |
| Apr 28, 2026 | 120.00 | 124.00 | 117.50 | 117.50 | 117.50 | - | 64,919 |
| Apr 27, 2026 | 121.00 | 121.00 | 116.50 | 117.50 | 117.50 | -2.49% | 19,633 |
| Apr 24, 2026 | 120.00 | 123.00 | 119.50 | 120.50 | 120.50 | -1.23% | 57,415 |
| Apr 23, 2026 | 123.00 | 125.00 | 118.50 | 122.00 | 122.00 | -2.40% | 154,233 |
| Apr 22, 2026 | 128.50 | 128.50 | 122.00 | 125.00 | 125.00 | -1.57% | 106,083 |
| Apr 21, 2026 | 123.00 | 129.00 | 123.00 | 127.00 | 127.00 | 3.25% | 99,804 |
| 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 |