Thai Kin Co., Ltd. (TPEX:6629)
Taiwan
· Delayed Price · Currency is TWD 110.50
+4.50 (4.25%)
At close: Mar 6, 2026
Thai Kin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 26, 2026 | 120.50 | 121.00 | 120.50 | 121.00 | 121.00 | -0.41% | 5,231 |
| Jan 23, 2026 | 121.50 | 121.50 | 121.50 | 121.50 | 121.50 | -0.41% | 1,386 |
| Jan 22, 2026 | 124.00 | 124.00 | 121.00 | 122.00 | 122.00 | -1.21% | 8,186 |
| Jan 21, 2026 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | -0.80% | 2,559 |
| Jan 20, 2026 | 118.00 | 124.50 | 118.00 | 124.50 | 124.50 | 3.75% | 10,677 |
| Jan 19, 2026 | 123.50 | 123.50 | 120.00 | 120.00 | 120.00 | - | 12,100 |
| Jan 16, 2026 | 122.00 | 123.00 | 120.00 | 120.00 | 120.00 | -0.83% | 18,378 |
| Jan 15, 2026 | 123.00 | 123.50 | 121.00 | 121.00 | 121.00 | - | 14,024 |
| Jan 14, 2026 | 121.00 | 121.50 | 120.00 | 121.00 | 121.00 | 0.83% | 13,158 |
| Jan 13, 2026 | 114.50 | 120.00 | 114.00 | 120.00 | 120.00 | 1.69% | 53,374 |
| Jan 12, 2026 | 118.00 | 118.00 | 108.00 | 118.00 | 118.00 | -0.84% | 403,560 |
| Jan 9, 2026 | 121.50 | 121.50 | 119.00 | 119.00 | 119.00 | -2.06% | 41,119 |
| Jan 8, 2026 | 118.00 | 123.00 | 118.00 | 121.50 | 121.50 | -2.02% | 62,705 |
| Jan 7, 2026 | 123.00 | 125.00 | 122.00 | 124.00 | 122.00 | 0.81% | 17,367 |
| Jan 6, 2026 | 121.50 | 124.50 | 120.00 | 123.00 | 121.02 | - | 23,803 |
| Jan 5, 2026 | 130.00 | 130.00 | 122.00 | 123.00 | 121.02 | -3.53% | 85,153 |
| Jan 2, 2026 | 127.50 | 130.00 | 125.50 | 127.50 | 125.45 | - | 76,393 |
| Dec 31, 2025 | 130.00 | 130.00 | 127.00 | 127.50 | 125.45 | -0.39% | 22,211 |
| Dec 30, 2025 | 124.50 | 130.00 | 123.50 | 128.00 | 125.94 | 0.79% | 40,270 |
| Dec 29, 2025 | 128.00 | 128.00 | 127.00 | 127.00 | 124.95 | -1.55% | 15,210 |
| Dec 26, 2025 | 126.00 | 129.00 | 126.00 | 129.00 | 126.92 | 0.78% | 10,035 |
| Dec 24, 2025 | 126.00 | 128.00 | 126.00 | 128.00 | 125.94 | 1.19% | 14,185 |
| Dec 23, 2025 | 126.00 | 128.50 | 124.00 | 126.50 | 124.46 | -1.17% | 26,350 |
| Dec 22, 2025 | 129.00 | 131.00 | 127.00 | 128.00 | 125.94 | -1.54% | 30,272 |
| Dec 19, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 127.91 | 0.39% | 1,252 |
| Dec 18, 2025 | 137.50 | 137.50 | 128.00 | 129.50 | 127.41 | -2.63% | 21,101 |
| Dec 17, 2025 | 130.00 | 135.00 | 129.50 | 133.00 | 130.86 | 4.31% | 53,613 |
| Dec 16, 2025 | 130.50 | 130.50 | 126.50 | 127.50 | 125.45 | -1.54% | 14,073 |
| Dec 15, 2025 | 128.50 | 130.00 | 124.50 | 129.50 | 127.41 | 0.78% | 43,364 |
| Dec 12, 2025 | 132.00 | 132.00 | 125.50 | 128.50 | 126.43 | -0.77% | 59,379 |
| Dec 11, 2025 | 134.00 | 134.50 | 129.50 | 129.50 | 127.41 | -0.38% | 23,452 |
| Dec 10, 2025 | 134.00 | 134.00 | 130.00 | 130.00 | 127.91 | -2.99% | 6,388 |
| Dec 9, 2025 | 130.50 | 135.00 | 130.00 | 134.00 | 131.84 | 3.08% | 56,724 |
| Dec 8, 2025 | 127.00 | 130.00 | 126.50 | 130.00 | 127.91 | 3.17% | 40,126 |
| Dec 5, 2025 | 132.00 | 134.00 | 125.50 | 126.00 | 123.97 | -3.08% | 82,783 |
| Dec 4, 2025 | 135.50 | 135.50 | 128.00 | 130.00 | 127.91 | -0.76% | 143,010 |
| Dec 3, 2025 | 131.50 | 133.50 | 125.00 | 131.00 | 128.89 | -0.38% | 21,398 |
| Dec 2, 2025 | 131.00 | 133.50 | 131.00 | 131.50 | 129.38 | - | 6,100 |
| Dec 1, 2025 | 137.00 | 137.00 | 131.50 | 131.50 | 129.38 | -4.01% | 33,728 |
| Nov 28, 2025 | 135.00 | 139.00 | 135.00 | 137.00 | 134.79 | 2.24% | 36,221 |
| Nov 27, 2025 | 130.00 | 135.50 | 129.50 | 134.00 | 131.84 | 3.47% | 40,337 |
| Nov 26, 2025 | 127.00 | 131.00 | 127.00 | 129.50 | 127.41 | 1.97% | 97,403 |
| Nov 25, 2025 | 131.00 | 131.00 | 127.00 | 127.00 | 124.95 | -2.68% | 12,450 |
| Nov 24, 2025 | 134.00 | 134.00 | 128.00 | 130.50 | 128.40 | 0.77% | 39,746 |
| Nov 21, 2025 | 124.00 | 130.00 | 122.50 | 129.50 | 127.41 | 4.02% | 26,136 |
| Nov 20, 2025 | 122.00 | 129.50 | 122.00 | 124.50 | 122.49 | 2.05% | 31,795 |
| Nov 19, 2025 | 123.00 | 126.50 | 120.00 | 122.00 | 120.04 | -3.94% | 55,591 |
| Nov 18, 2025 | 126.00 | 131.50 | 126.00 | 127.00 | 124.95 | -2.68% | 51,146 |
| Nov 17, 2025 | 130.00 | 133.50 | 126.00 | 130.50 | 128.40 | -0.76% | 122,044 |
| Nov 14, 2025 | 132.50 | 134.00 | 131.50 | 131.50 | 129.38 | -2.59% | 34,702 |
| Nov 13, 2025 | 134.50 | 137.50 | 134.00 | 135.00 | 132.83 | -1.46% | 111,783 |
| Nov 12, 2025 | 138.00 | 138.50 | 134.00 | 137.00 | 134.79 | - | 91,051 |
| Nov 11, 2025 | 140.00 | 142.00 | 134.00 | 137.00 | 134.79 | -3.18% | 233,535 |
| Nov 10, 2025 | 156.00 | 156.00 | 141.00 | 141.50 | 139.22 | -8.12% | 356,140 |
| Nov 7, 2025 | 159.00 | 160.00 | 153.00 | 154.00 | 151.52 | -0.65% | 409,901 |
| Nov 6, 2025 | 145.50 | 155.50 | 143.00 | 155.00 | 152.50 | 9.15% | 1,050,398 |
| Nov 5, 2025 | 143.00 | 143.00 | 139.00 | 142.00 | 139.71 | 0.71% | 148,155 |
| Nov 4, 2025 | 139.00 | 146.00 | 134.00 | 141.00 | 138.73 | 0.71% | 255,657 |
| Nov 3, 2025 | 136.00 | 141.00 | 134.00 | 140.00 | 137.75 | 4.48% | 282,683 |
| Oct 31, 2025 | 128.50 | 134.00 | 128.00 | 134.00 | 131.84 | 5.10% | 208,009 |
| Oct 30, 2025 | 125.00 | 129.50 | 123.50 | 127.50 | 125.45 | 2.82% | 141,899 |
| Oct 29, 2025 | 123.00 | 125.00 | 123.00 | 124.00 | 122.00 | -0.80% | 13,037 |
| Oct 28, 2025 | 125.00 | 125.00 | 122.00 | 125.00 | 122.99 | - | 15,651 |
| Oct 27, 2025 | 122.50 | 126.00 | 122.50 | 125.00 | 122.99 | 2.04% | 96,140 |
| Oct 23, 2025 | 126.50 | 126.50 | 122.50 | 122.50 | 120.53 | -2.00% | 26,542 |
| Oct 22, 2025 | 125.00 | 125.50 | 122.50 | 125.00 | 122.99 | 2.46% | 58,548 |
| Oct 21, 2025 | 127.50 | 127.50 | 122.00 | 122.00 | 120.04 | -2.40% | 58,124 |
| Oct 20, 2025 | 123.00 | 125.00 | 121.50 | 125.00 | 122.99 | 2.46% | 62,049 |
| Oct 17, 2025 | 119.00 | 123.00 | 119.00 | 122.00 | 120.04 | 2.52% | 89,739 |
| Oct 16, 2025 | 119.00 | 120.00 | 118.50 | 119.00 | 117.08 | 2.59% | 76,915 |
| Oct 15, 2025 | 118.00 | 118.00 | 114.50 | 116.00 | 114.13 | 1.31% | 199,758 |
| Oct 14, 2025 | 116.50 | 118.50 | 114.50 | 114.50 | 112.66 | -1.29% | 73,087 |
| Oct 13, 2025 | 119.50 | 120.00 | 116.00 | 116.00 | 114.13 | -3.33% | 75,152 |
| Oct 9, 2025 | 119.00 | 123.50 | 118.00 | 120.00 | 118.07 | 2.13% | 100,250 |
| Oct 8, 2025 | 124.50 | 124.50 | 114.50 | 117.50 | 115.61 | -4.47% | 232,371 |
| Oct 7, 2025 | 118.50 | 124.00 | 118.50 | 123.00 | 121.02 | 3.80% | 192,991 |
| Oct 3, 2025 | 119.00 | 120.50 | 118.00 | 118.50 | 116.59 | 0.42% | 82,882 |
| Oct 2, 2025 | 116.00 | 124.50 | 116.00 | 118.00 | 116.10 | 0.85% | 81,528 |
| Oct 1, 2025 | 118.50 | 118.50 | 116.50 | 117.00 | 115.12 | - | 13,572 |