Sheh Kai Precision Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	48.450	48.800	48.450	48.800	46.122	44,000
2024-07-31	48.000	48.050	48.000	48.000	45.366	44,000
2024-07-30	48.000	48.000	47.450	47.600	44.988	40,000
2024-07-29	47.800	47.950	47.800	47.900	45.272	24,000
2024-07-26	47.300	48.050	47.300	47.600	44.988	49,000
2024-07-23	47.200	47.700	47.200	47.700	45.083	58,000
2024-07-22	47.750	47.750	47.000	47.200	44.610	50,000
2024-07-19	48.350	48.350	47.900	48.000	45.366	39,000
2024-07-18	48.750	48.750	48.350	48.350	45.697	34,000
2024-07-17	48.900	48.900	48.700	48.750	46.075	26,000
2024-07-16	48.750	48.900	48.750	48.800	46.122	11,000
2024-07-15	48.850	49.000	48.750	48.750	46.075	20,000
2024-07-12	48.800	48.900	48.700	48.850	46.170	42,000
2024-07-11	49.000	49.000	48.700	48.900	46.217	65,000
2024-07-10	49.200	49.300	49.000	49.000	46.311	96,000
2024-07-09	49.700	49.700	48.950	49.150	46.453	82,000
2024-07-08	49.950	49.950	49.650	49.650	46.926	56,000
2024-07-05	49.950	50.000	49.700	49.800	47.068	43,000
2024-07-04	49.850	49.850	49.700	49.700	46.973	10,000
2024-07-03	49.500	50.000	49.200	49.450	46.737	68,000
2024-07-02	49.700	49.700	49.400	49.500	46.784	42,000
2024-07-01	49.700	49.900	49.650	49.700	46.973	72,000
2024-06-28	50.300	50.300	49.800	49.900	47.162	117,000
2024-06-27	50.800	50.800	50.000	50.200	47.446	78,000
2024-06-26	51.900	52.400	51.400	51.500	47.257	285,000
2024-06-25	52.500	52.500	51.700	51.800	47.532	274,000
2024-06-24	52.900	52.900	52.500	52.500	48.174	78,000
2024-06-21	52.500	52.800	52.500	52.800	48.449	39,000
2024-06-20	52.800	52.800	52.600	52.700	48.358	14,000
2024-06-19	52.900	52.900	52.500	52.700	48.358	63,000
2024-06-18	52.400	52.800	52.400	52.700	48.358	46,000
2024-06-17	52.500	52.500	52.400	52.400	48.082	42,000
2024-06-14	52.600	52.800	52.400	52.400	48.082	81,000
2024-06-13	52.700	52.900	52.600	52.600	48.266	35,000
2024-06-12	53.100	53.100	52.700	52.800	48.449	70,000
2024-06-11	53.500	53.600	53.100	53.100	48.725	24,000
2024-06-07	53.000	53.500	53.000	53.500	49.092	21,000
2024-06-06	53.900	53.900	53.100	53.200	48.816	175,000
2024-06-05	54.500	54.700	54.100	54.500	50.009	18,000
2024-06-04	55.000	55.000	54.000	54.500	50.009	34,000
2024-06-03	54.500	55.000	54.200	55.000	50.468	73,000
2024-05-31	53.900	54.500	53.900	54.500	50.009	29,000
2024-05-30	54.000	54.100	53.800	53.900	49.459	45,000
2024-05-29	54.000	54.100	53.900	54.000	49.551	30,000
2024-05-28	53.900	54.200	53.900	54.000	49.551	55,000
2024-05-27	54.000	54.100	53.700	54.000	49.551	18,000
2024-05-24	53.900	54.000	53.800	53.800	49.367	15,000
2024-05-23	53.900	54.100	53.800	53.900	49.459	29,000
2024-05-22	53.800	54.000	53.700	54.000	49.551	31,000
2024-05-21	53.700	54.400	53.700	54.000	49.551	14,000
2024-05-20	53.700	54.300	53.700	54.100	49.642	24,000
2024-05-17	53.900	54.200	53.300	54.000	49.551	39,000
2024-05-16	53.800	54.500	53.600	54.200	49.734	46,000
2024-05-15	53.600	53.900	53.400	53.700	49.275	61,000
2024-05-14	55.000	55.100	52.200	53.900	49.459	213,000
2024-05-13	55.000	55.500	55.000	55.000	50.468	53,000
2024-05-10	55.400	55.400	54.500	54.900	50.376	148,000
2024-05-09	55.900	55.900	55.400	55.400	50.835	71,000
2024-05-08	57.100	57.200	55.100	55.500	50.927	184,000
2024-05-07	57.500	57.900	57.000	57.100	52.395	134,000

← NewerPage 10 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-04-01	2.0000 TWD
2024-06-27	1.5000 TWD
2023-12-14	3.0000 TWD
2023-03-29	1.5000 TWD
2022-12-15	1.5000 TWD
2022-03-31	2.0000 TWD
2021-12-09	1.0000 TWD
2021-03-31	2.0000 TWD
2020-04-09	2.5000 TWD
2019-06-18	3.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.