Thai Kin Co., Ltd. (TPEX:6629)
Taiwan
· Delayed Price · Currency is TWD 126.00
-4.00 (-3.08%)
Dec 5, 2025, 1:30 PM CST
Thai Kin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 132.00 | 134.00 | 125.50 | 126.00 | 126.00 | -3.08% | 82,783 |
| Dec 4, 2025 | 135.50 | 135.50 | 128.00 | 130.00 | 130.00 | -0.76% | 143,010 |
| Dec 3, 2025 | 131.50 | 133.50 | 125.00 | 131.00 | 131.00 | -0.38% | 21,398 |
| Dec 2, 2025 | 131.00 | 133.50 | 131.00 | 131.50 | 131.50 | - | 6,100 |
| Dec 1, 2025 | 137.00 | 137.00 | 131.50 | 131.50 | 131.50 | -4.01% | 33,728 |
| Nov 28, 2025 | 135.00 | 139.00 | 135.00 | 137.00 | 137.00 | 2.24% | 36,221 |
| Nov 27, 2025 | 130.00 | 135.50 | 129.50 | 134.00 | 134.00 | 3.47% | 40,337 |
| Nov 26, 2025 | 127.00 | 131.00 | 127.00 | 129.50 | 129.50 | 1.97% | 97,403 |
| Nov 25, 2025 | 131.00 | 131.00 | 127.00 | 127.00 | 127.00 | -2.68% | 12,450 |
| Nov 24, 2025 | 134.00 | 134.00 | 128.00 | 130.50 | 130.50 | 0.77% | 39,746 |
| Nov 21, 2025 | 124.00 | 130.00 | 122.50 | 129.50 | 129.50 | 4.02% | 26,136 |
| Nov 20, 2025 | 122.00 | 129.50 | 122.00 | 124.50 | 124.50 | 2.05% | 31,795 |
| Nov 19, 2025 | 123.00 | 126.50 | 120.00 | 122.00 | 122.00 | -3.94% | 55,591 |
| Nov 18, 2025 | 126.00 | 131.50 | 126.00 | 127.00 | 127.00 | -2.68% | 51,146 |
| Nov 17, 2025 | 130.00 | 133.50 | 126.00 | 130.50 | 130.50 | -0.76% | 122,044 |
| Nov 14, 2025 | 132.50 | 134.00 | 131.50 | 131.50 | 131.50 | -2.59% | 34,702 |
| Nov 13, 2025 | 134.50 | 137.50 | 134.00 | 135.00 | 135.00 | -1.46% | 111,783 |
| Nov 12, 2025 | 138.00 | 138.50 | 134.00 | 137.00 | 137.00 | - | 91,051 |
| Nov 11, 2025 | 140.00 | 142.00 | 134.00 | 137.00 | 137.00 | -3.18% | 233,535 |
| Nov 10, 2025 | 156.00 | 156.00 | 141.00 | 141.50 | 141.50 | -8.12% | 356,140 |
| Nov 7, 2025 | 159.00 | 160.00 | 153.00 | 154.00 | 154.00 | -0.65% | 409,901 |
| Nov 6, 2025 | 145.50 | 155.50 | 143.00 | 155.00 | 155.00 | 9.15% | 1,050,398 |
| Nov 5, 2025 | 143.00 | 143.00 | 139.00 | 142.00 | 142.00 | 0.71% | 148,155 |
| Nov 4, 2025 | 139.00 | 146.00 | 134.00 | 141.00 | 141.00 | 0.71% | 255,657 |
| Nov 3, 2025 | 136.00 | 141.00 | 134.00 | 140.00 | 140.00 | 4.48% | 282,683 |
| Oct 31, 2025 | 128.50 | 134.00 | 128.00 | 134.00 | 134.00 | 5.10% | 208,009 |
| Oct 30, 2025 | 125.00 | 129.50 | 123.50 | 127.50 | 127.50 | 2.82% | 141,899 |
| Oct 29, 2025 | 123.00 | 125.00 | 123.00 | 124.00 | 124.00 | -0.80% | 13,037 |
| Oct 28, 2025 | 125.00 | 125.00 | 122.00 | 125.00 | 125.00 | - | 15,651 |
| Oct 27, 2025 | 122.50 | 126.00 | 122.50 | 125.00 | 125.00 | 2.04% | 96,140 |
| Oct 23, 2025 | 126.50 | 126.50 | 122.50 | 122.50 | 122.50 | -2.00% | 26,542 |
| Oct 22, 2025 | 125.00 | 125.50 | 122.50 | 125.00 | 125.00 | 2.46% | 58,548 |
| Oct 21, 2025 | 127.50 | 127.50 | 122.00 | 122.00 | 122.00 | -2.40% | 58,124 |
| Oct 20, 2025 | 123.00 | 125.00 | 121.50 | 125.00 | 125.00 | 2.46% | 62,049 |
| Oct 17, 2025 | 119.00 | 123.00 | 119.00 | 122.00 | 122.00 | 2.52% | 89,739 |
| Oct 16, 2025 | 119.00 | 120.00 | 118.50 | 119.00 | 119.00 | 2.59% | 76,915 |
| Oct 15, 2025 | 118.00 | 118.00 | 114.50 | 116.00 | 116.00 | 1.31% | 199,758 |
| Oct 14, 2025 | 116.50 | 118.50 | 114.50 | 114.50 | 114.50 | -1.29% | 73,087 |
| Oct 13, 2025 | 119.50 | 120.00 | 116.00 | 116.00 | 116.00 | -3.33% | 75,152 |
| Oct 9, 2025 | 119.00 | 123.50 | 118.00 | 120.00 | 120.00 | 2.13% | 100,250 |
| 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 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 |
| Jul 30, 2025 | 75.00 | 75.40 | 74.90 | 75.00 | 75.00 | -0.53% | 23,097 |
| Jul 29, 2025 | 76.30 | 76.30 | 75.20 | 75.40 | 75.40 | - | 19,125 |
| Jul 28, 2025 | 75.00 | 76.80 | 75.00 | 75.40 | 75.40 | 0.53% | 22,320 |
| Jul 25, 2025 | 75.00 | 75.20 | 74.70 | 75.00 | 75.00 | 0.13% | 18,060 |
| Jul 24, 2025 | 75.50 | 75.90 | 74.60 | 74.90 | 74.90 | -0.40% | 69,298 |
| Jul 23, 2025 | 76.70 | 77.70 | 75.20 | 75.20 | 75.20 | -0.27% | 102,249 |
| Jul 22, 2025 | 77.70 | 78.40 | 75.40 | 75.40 | 75.40 | -2.71% | 91,079 |
| Jul 21, 2025 | 81.10 | 81.20 | 77.30 | 77.50 | 77.50 | -4.56% | 130,301 |
| Jul 18, 2025 | 82.60 | 82.60 | 80.30 | 81.20 | 81.20 | - | 67,030 |
| Jul 17, 2025 | 81.80 | 81.80 | 81.20 | 81.20 | 81.20 | -0.73% | 3,000 |
| Jul 16, 2025 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | 0.99% | 2,172 |
| Jul 15, 2025 | 79.20 | 81.00 | 79.20 | 81.00 | 81.00 | - | 3,120 |