Sheh Kai Precision Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	53.100	53.100	53.100	53.100	48.725	3,000
2024-01-26	52.600	54.000	52.600	53.100	48.725	100,000
2024-01-25	52.300	52.500	52.000	52.500	48.174	58,000
2024-01-24	52.500	53.000	52.100	52.500	48.174	63,000
2024-01-23	52.300	52.400	52.200	52.400	48.082	11,000
2024-01-22	53.400	53.400	52.000	52.300	47.991	68,000
2024-01-19	53.200	53.200	52.300	52.800	48.449	61,000
2024-01-18	53.500	53.700	53.200	53.200	48.816	16,000
2024-01-17	52.900	53.000	52.700	52.900	48.541	11,000
2024-01-16	52.700	53.700	52.700	52.900	48.541	36,000
2024-01-15	52.600	53.400	52.500	52.900	48.541	22,655
2024-01-12	52.800	52.800	52.400	52.600	48.266	19,000
2024-01-11	52.500	52.900	52.500	52.800	48.449	19,000
2024-01-10	52.200	52.500	52.200	52.500	48.174	24,000
2024-01-09	53.100	53.200	52.300	52.500	48.174	114,000
2024-01-08	54.200	54.200	53.100	53.100	48.725	130,000
2024-01-05	54.500	54.600	54.100	54.100	49.642	73,000
2024-01-04	54.400	54.800	54.400	54.600	50.101	34,000
2024-01-03	54.400	54.600	54.400	54.400	49.918	27,000
2024-01-02	54.900	54.900	54.400	54.400	49.918	48,000
2023-12-29	54.800	55.000	54.600	55.000	50.468	19,000
2023-12-28	54.500	54.800	54.500	54.800	50.285	37,000
2023-12-27	55.100	55.100	54.300	54.600	50.101	75,000
2023-12-26	54.800	55.700	54.700	55.100	50.560	78,000
2023-12-25	55.600	55.600	54.600	54.800	50.285	73,000
2023-12-22	55.800	55.800	55.300	55.600	51.019	17,000
2023-12-21	54.700	56.300	54.700	55.800	51.202	83,000
2023-12-20	54.500	55.500	54.200	54.700	50.193	98,000
2023-12-19	56.000	56.000	54.400	54.700	50.193	223,000
2023-12-18	56.100	56.600	55.500	55.800	51.202	129,000
2023-12-15	55.100	57.300	55.000	56.200	51.569	368,000
2023-12-14	56.900	57.400	55.000	55.100	50.560	560,000
2023-12-13	59.400	60.000	59.200	60.000	52.303	627,000
2023-12-12	58.700	59.400	58.700	59.200	51.606	267,000
2023-12-11	58.600	59.000	58.600	58.700	51.170	139,000
2023-12-08	58.800	59.100	58.500	58.600	51.083	136,000
2023-12-07	58.400	58.800	57.900	58.500	50.996	110,000
2023-12-06	56.600	58.400	56.500	58.400	50.909	315,000
2023-12-05	59.100	59.700	58.900	59.100	51.519	275,000
2023-12-04	58.000	58.900	58.000	58.800	51.257	231,000
2023-12-01	56.900	58.000	56.800	57.900	50.473	195,000
2023-11-30	56.300	57.200	56.300	57.000	49.688	165,000
2023-11-29	56.000	56.300	55.900	56.200	48.991	152,000
2023-11-28	55.800	55.900	55.600	55.800	48.642	74,000
2023-11-27	55.300	55.900	55.300	55.500	48.381	115,000
2023-11-24	55.000	55.500	54.800	55.300	48.206	74,000
2023-11-23	55.800	56.300	54.800	55.200	48.119	211,000
2023-11-22	53.900	55.500	53.900	55.500	48.381	459,000
2023-11-21	53.400	53.800	53.300	53.800	46.899	235,000
2023-11-20	52.600	53.500	52.600	53.100	46.288	254,000
2023-11-17	52.400	52.800	52.300	52.500	45.765	399,000
2023-11-16	52.300	52.700	52.300	52.400	45.678	280,000
2023-11-15	52.100	52.500	51.200	52.300	45.591	430,000
2023-11-14	53.000	53.100	51.900	52.000	45.330	336,000
2023-11-13	54.700	54.700	52.900	52.900	46.114	401,000
2023-11-10	55.400	55.400	54.800	54.900	47.858	98,000
2023-11-09	55.600	55.700	55.300	55.400	48.293	57,000
2023-11-08	55.400	55.900	55.400	55.600	48.468	39,000
2023-11-07	55.300	55.500	55.100	55.400	48.293	76,000
2023-11-06	56.000	56.100	55.700	55.800	48.642	79,000

← NewerPage 12 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.