Tsann Kuen Enterprise Co.,Ltd (2430.TW)
Taiwan - Taiwan Delayed Price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 36.80 | 36.95 | 36.70 | 36.75 | 36.75 | 38,201 |
| May 02, 2024 | 37.00 | 37.00 | 36.70 | 36.75 | 36.75 | 46,041 |
| Apr 30, 2024 | 36.90 | 37.20 | 36.60 | 36.95 | 36.95 | 94,004 |
| Apr 29, 2024 | 36.25 | 37.00 | 36.20 | 36.90 | 36.90 | 178,270 |
| Apr 26, 2024 | 36.00 | 36.30 | 36.00 | 36.25 | 36.25 | 60,209 |
| Apr 25, 2024 | 35.95 | 36.20 | 35.85 | 36.10 | 36.10 | 53,454 |
| Apr 24, 2024 | 35.50 | 36.35 | 35.50 | 36.10 | 36.10 | 222,214 |
| Apr 23, 2024 | 35.55 | 35.65 | 35.20 | 35.45 | 35.45 | 136,150 |
| Apr 22, 2024 | 35.80 | 35.80 | 35.40 | 35.55 | 35.55 | 118,010 |
| Apr 19, 2024 | 36.30 | 36.30 | 35.35 | 35.55 | 35.55 | 288,370 |
| Apr 18, 2024 | 35.75 | 36.15 | 35.65 | 35.90 | 35.90 | 104,010 |
| Apr 17, 2024 | 35.90 | 35.90 | 35.60 | 35.80 | 35.80 | 361,153 |
| Apr 16, 2024 | 36.60 | 36.60 | 35.70 | 35.85 | 35.85 | 443,026 |
| Apr 15, 2024 | 36.70 | 36.85 | 36.60 | 36.65 | 36.65 | 278,400 |
| Apr 12, 2024 | 37.10 | 37.10 | 36.75 | 36.85 | 36.85 | 282,080 |
| Apr 11, 2024 | 37.50 | 37.50 | 37.10 | 37.10 | 37.10 | 167,000 |
| Apr 10, 2024 | 37.55 | 37.65 | 37.45 | 37.50 | 37.50 | 142,205 |
| Apr 09, 2024 | 37.60 | 37.85 | 37.40 | 37.55 | 37.55 | 267,866 |
| Apr 08, 2024 | 37.45 | 37.80 | 37.40 | 37.60 | 37.60 | 222,006 |
| Apr 03, 2024 | 37.30 | 37.30 | 36.90 | 37.20 | 37.20 | 239,395 |
| Apr 02, 2024 | 37.20 | 37.25 | 37.05 | 37.25 | 37.25 | 126,465 |
| Apr 01, 2024 | 37.25 | 37.35 | 37.20 | 37.25 | 37.25 | 98,008 |
| Mar 29, 2024 | 37.10 | 37.30 | 37.00 | 37.25 | 37.25 | 76,000 |
| Mar 28, 2024 | 37.00 | 37.10 | 37.00 | 37.05 | 37.05 | 129,101 |
| Mar 27, 2024 | 37.00 | 37.00 | 36.70 | 36.95 | 36.95 | 200,004 |
| Mar 26, 2024 | 37.50 | 37.55 | 37.00 | 37.00 | 37.00 | 383,698 |
| Mar 25, 2024 | 37.75 | 37.75 | 37.50 | 37.60 | 37.60 | 279,777 |
| Mar 22, 2024 | 38.30 | 38.30 | 37.75 | 37.75 | 37.75 | 273,408 |
| Mar 21, 2024 | 38.30 | 38.30 | 37.60 | 38.00 | 38.00 | 906,061 |
| Mar 21, 2024 | 2.2 Dividend | |||||
| Mar 20, 2024 | 40.45 | 40.70 | 40.30 | 40.70 | 38.50 | 1,040,305 |
| Mar 19, 2024 | 40.45 | 40.55 | 40.30 | 40.40 | 38.22 | 483,526 |
| Mar 18, 2024 | 40.50 | 40.65 | 40.45 | 40.45 | 38.26 | 396,838 |
| Mar 15, 2024 | 40.65 | 40.65 | 40.35 | 40.55 | 38.36 | 177,293 |
| Mar 14, 2024 | 40.65 | 40.70 | 40.50 | 40.65 | 38.45 | 279,575 |
| Mar 13, 2024 | 40.20 | 40.75 | 40.10 | 40.70 | 38.50 | 667,365 |
| Mar 12, 2024 | 40.50 | 40.70 | 40.20 | 40.50 | 38.31 | 709,456 |
| Mar 11, 2024 | 39.65 | 40.60 | 39.35 | 40.05 | 37.89 | 500,715 |
| Mar 08, 2024 | 39.35 | 39.50 | 39.35 | 39.40 | 37.27 | 233,112 |
| Mar 07, 2024 | 39.40 | 39.50 | 39.25 | 39.30 | 37.18 | 272,538 |
| Mar 06, 2024 | 39.35 | 39.50 | 39.35 | 39.40 | 37.27 | 292,786 |
| Mar 05, 2024 | 39.45 | 39.50 | 39.15 | 39.35 | 37.22 | 244,825 |
| Mar 04, 2024 | 39.60 | 39.80 | 38.40 | 39.35 | 37.22 | 459,843 |
| Mar 01, 2024 | 38.70 | 41.00 | 38.70 | 39.60 | 37.46 | 523,028 |
| Feb 29, 2024 | 38.45 | 38.55 | 38.40 | 38.55 | 36.47 | 67,987 |
| Feb 27, 2024 | 38.50 | 38.50 | 38.35 | 38.45 | 36.37 | 77,444 |
| Feb 26, 2024 | 38.60 | 38.60 | 38.50 | 38.50 | 36.42 | 168,720 |
| Feb 23, 2024 | 38.70 | 38.80 | 38.60 | 38.60 | 36.51 | 94,023 |
| Feb 22, 2024 | 38.70 | 38.75 | 38.50 | 38.70 | 36.61 | 173,628 |
| Feb 21, 2024 | 38.75 | 39.00 | 38.55 | 38.75 | 36.66 | 195,670 |
| Feb 20, 2024 | 38.75 | 38.85 | 38.70 | 38.75 | 36.66 | 123,508 |
| Feb 19, 2024 | 38.85 | 38.85 | 38.75 | 38.80 | 36.70 | 118,204 |
| Feb 16, 2024 | 38.90 | 39.10 | 38.80 | 38.80 | 36.70 | 57,102 |
| Feb 15, 2024 | 38.90 | 38.90 | 38.80 | 38.85 | 36.75 | 47,274 |
| Feb 05, 2024 | 39.15 | 39.15 | 38.85 | 38.95 | 36.84 | 61,535 |
| Feb 02, 2024 | 39.15 | 39.15 | 39.00 | 39.00 | 36.89 | 43,827 |
| Feb 01, 2024 | 39.10 | 39.10 | 38.90 | 39.05 | 36.94 | 67,182 |
| Jan 31, 2024 | 39.00 | 39.15 | 39.00 | 39.00 | 36.89 | 29,141 |
| Jan 30, 2024 | 39.15 | 39.15 | 39.00 | 39.15 | 37.03 | 26,004 |
| Jan 29, 2024 | 39.15 | 39.20 | 39.15 | 39.20 | 37.08 | 14,314 |
| Jan 26, 2024 | 39.20 | 39.20 | 39.10 | 39.15 | 37.03 | 63,012 |
| Jan 25, 2024 | 39.05 | 39.15 | 39.00 | 39.15 | 37.03 | 82,925 |
| Jan 24, 2024 | 39.05 | 39.10 | 38.90 | 39.05 | 36.94 | 53,701 |
| Jan 23, 2024 | 39.00 | 39.05 | 38.95 | 39.05 | 36.94 | 25,442 |
| Jan 22, 2024 | 38.85 | 39.15 | 38.85 | 38.95 | 36.84 | 55,121 |
| Jan 19, 2024 | 38.65 | 38.90 | 38.65 | 38.85 | 36.75 | 65,422 |
| Jan 18, 2024 | 39.00 | 39.00 | 38.65 | 38.70 | 36.61 | 36,154 |
| Jan 17, 2024 | 38.75 | 38.80 | 38.60 | 38.60 | 36.51 | 80,002 |
| Jan 16, 2024 | 39.40 | 39.40 | 38.75 | 38.80 | 36.70 | 160,105 |
| Jan 15, 2024 | 39.05 | 39.15 | 38.95 | 39.00 | 36.89 | 123,169 |
| Jan 12, 2024 | 39.00 | 39.15 | 39.00 | 39.10 | 36.99 | 94,370 |
| Jan 11, 2024 | 39.00 | 39.10 | 38.90 | 39.00 | 36.89 | 76,102 |
| Jan 10, 2024 | 39.05 | 39.10 | 38.95 | 39.00 | 36.89 | 93,968 |
| Jan 09, 2024 | 39.00 | 39.15 | 38.95 | 39.00 | 36.89 | 120,173 |
| Jan 08, 2024 | 39.00 | 39.10 | 39.00 | 39.00 | 36.89 | 83,703 |
| Jan 05, 2024 | 39.00 | 39.00 | 38.95 | 38.95 | 36.84 | 29,030 |
| Jan 04, 2024 | 39.00 | 39.20 | 38.90 | 38.95 | 36.84 | 37,100 |
| Jan 03, 2024 | 39.10 | 39.10 | 38.95 | 38.95 | 36.84 | 39,896 |
| Jan 02, 2024 | 39.00 | 39.20 | 38.95 | 39.15 | 37.03 | 117,051 |
| Dec 29, 2023 | 39.00 | 39.05 | 38.90 | 39.05 | 36.94 | 43,511 |
| Dec 28, 2023 | 39.05 | 39.05 | 38.90 | 39.05 | 36.94 | 68,149 |
| Dec 27, 2023 | 39.10 | 39.10 | 39.00 | 39.10 | 36.99 | 44,473 |
| Dec 26, 2023 | 39.05 | 39.10 | 38.95 | 39.10 | 36.99 | 58,641 |
| Dec 25, 2023 | 39.10 | 39.10 | 39.00 | 39.05 | 36.94 | 60,026 |
| Dec 22, 2023 | 38.95 | 39.05 | 38.90 | 39.05 | 36.94 | 92,264 |
| Dec 21, 2023 | 38.95 | 39.00 | 38.70 | 38.95 | 36.84 | 64,100 |
| Dec 20, 2023 | 38.95 | 39.10 | 38.80 | 38.95 | 36.84 | 116,598 |
| Dec 19, 2023 | 39.05 | 39.05 | 38.90 | 38.95 | 36.84 | 85,911 |
| Dec 18, 2023 | 39.05 | 39.10 | 39.00 | 39.00 | 36.89 | 44,149 |
| Dec 15, 2023 | 39.00 | 39.00 | 38.80 | 39.00 | 36.89 | 94,509 |
| Dec 14, 2023 | 38.65 | 38.95 | 38.65 | 38.95 | 36.84 | 54,020 |
| Dec 13, 2023 | 39.05 | 39.05 | 38.65 | 38.65 | 36.56 | 155,063 |
| Dec 12, 2023 | 38.70 | 38.85 | 38.60 | 38.85 | 36.75 | 99,471 |
| Dec 11, 2023 | 39.05 | 39.05 | 38.65 | 38.65 | 36.56 | 135,227 |
| Dec 08, 2023 | 39.10 | 39.10 | 38.95 | 39.05 | 36.94 | 72,105 |
| Dec 07, 2023 | 39.20 | 39.20 | 38.85 | 39.00 | 36.89 | 56,000 |
| Dec 06, 2023 | 38.95 | 39.00 | 38.80 | 38.80 | 36.70 | 70,193 |
| Dec 05, 2023 | 38.95 | 38.95 | 38.90 | 38.90 | 36.80 | 81,000 |
| Dec 04, 2023 | 39.00 | 39.10 | 38.95 | 39.00 | 36.89 | 101,000 |
| Dec 01, 2023 | 39.20 | 39.20 | 39.05 | 39.05 | 36.94 | 50,002 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.