Sheh Kai Precision Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	57.500	57.900	57.000	57.100	52.395	134,000
2024-05-06	58.000	58.400	57.700	57.700	52.946	85,000
2024-05-03	57.800	58.500	57.600	58.000	53.221	205,000
2024-05-02	57.800	58.400	57.600	58.300	53.496	75,000
2024-04-30	57.500	58.500	57.500	57.800	53.037	155,000
2024-04-29	57.000	57.700	56.900	57.300	52.579	75,000
2024-04-26	56.600	56.900	56.600	56.600	51.936	52,000
2024-04-25	56.600	56.600	56.500	56.600	51.936	12,000
2024-04-24	56.500	56.700	56.400	56.600	51.936	35,000
2024-04-23	56.000	57.800	56.000	56.100	51.478	175,000
2024-04-22	56.200	56.400	55.600	55.700	51.110	49,000
2024-04-19	56.000	56.400	55.900	56.100	51.478	61,000
2024-04-18	55.800	56.600	55.800	56.300	51.661	114,000
2024-04-17	55.300	55.900	55.000	55.800	51.202	132,000
2024-04-16	55.000	55.600	54.600	55.300	50.743	244,000
2024-04-15	55.000	55.300	55.000	55.300	50.743	53,000
2024-04-12	55.200	55.300	55.000	55.100	50.560	68,000
2024-04-11	55.000	55.200	54.900	55.200	50.652	93,000
2024-04-10	54.900	55.300	54.800	55.100	50.560	321,000
2024-04-09	54.200	55.100	54.200	54.600	50.101	111,000
2024-04-08	54.200	54.500	53.500	54.000	49.551	82,000
2024-04-03	54.000	54.300	53.600	53.700	49.275	51,000
2024-04-02	53.600	54.400	53.300	54.000	49.551	95,000
2024-04-01	54.200	54.500	54.100	54.100	49.642	60,000
2024-03-29	53.900	53.900	53.500	53.500	49.092	19,000
2024-03-28	54.200	54.200	53.700	53.900	49.459	105,000
2024-03-27	54.700	54.700	52.500	54.200	49.734	90,000
2024-03-26	54.700	54.700	54.300	54.300	49.826	36,000
2024-03-25	54.000	54.000	54.000	54.000	49.551	0
2024-03-22	54.100	54.200	53.800	54.000	49.551	36,000
2024-03-21	54.000	54.200	53.600	54.000	49.551	61,000
2024-03-20	54.000	54.300	54.000	54.000	49.551	76,000
2024-03-19	53.600	54.700	53.600	54.000	49.551	53,000
2024-03-18	53.700	53.700	53.700	53.700	49.275	0
2024-03-15	54.000	54.400	53.700	53.700	49.275	33,000
2024-03-14	53.900	55.000	53.900	54.000	49.551	133,000
2024-03-13	53.100	53.100	53.100	53.100	48.725	0
2024-03-12	52.900	53.200	52.600	53.100	48.725	19,000
2024-03-11	52.400	53.500	52.400	52.900	48.541	53,000
2024-03-08	53.300	53.400	52.600	52.600	48.266	77,000
2024-03-07	53.500	54.800	53.300	53.300	48.908	105,000
2024-03-06	53.500	54.900	53.000	54.000	49.551	111,000
2024-03-05	54.700	54.700	54.300	54.300	49.826	19,000
2024-03-04	54.400	54.500	54.100	54.500	50.009	27,000
2024-03-01	54.300	55.000	54.200	54.300	49.826	76,000
2024-02-29	54.500	55.000	54.300	54.400	49.918	53,000
2024-02-27	54.200	55.100	54.000	54.300	49.826	144,000
2024-02-26	53.700	53.900	53.400	53.800	49.367	41,000
2024-02-23	53.500	53.800	53.300	53.700	49.275	31,000
2024-02-22	53.700	53.800	53.300	53.700	49.275	29,000
2024-02-21	52.700	54.000	52.700	53.700	49.275	154,000
2024-02-20	52.700	52.700	52.300	52.500	48.174	103,000
2024-02-19	52.700	52.900	52.200	52.900	48.541	105,000
2024-02-16	52.300	52.500	52.100	52.200	47.899	92,000
2024-02-15	52.700	52.700	52.100	52.300	47.991	44,000
2024-02-05	52.100	52.800	51.600	52.200	47.899	76,000
2024-02-02	52.400	52.500	52.100	52.200	47.899	37,000
2024-02-01	52.300	52.500	52.000	52.300	47.991	47,000
2024-01-31	52.600	52.700	52.100	52.300	47.991	58,000
2024-01-30	53.100	53.100	52.700	52.800	48.449	14,000

← NewerPage 11 of 21 · 1,221 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.