Thai Kin Co., Ltd. (TPEX:6629)
Taiwan
· Delayed Price · Currency is TWD 118.50
+1.00 (0.85%)
Apr 29, 2026, 12:15 PM CST
Thai Kin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| 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 |