Sheh Kai Precision Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	56.800	57.000	55.500	55.700	48.555	164,000
2023-11-02	54.900	55.000	54.800	54.900	47.858	20,000
2023-11-01	54.900	55.000	53.200	54.900	47.858	117,000
2023-10-31	56.400	56.500	54.800	54.900	47.858	66,000
2023-10-30	56.000	56.200	55.500	55.900	48.729	131,000
2023-10-27	55.900	55.900	55.300	55.800	48.642	185,000
2023-10-26	56.000	56.400	55.700	55.800	48.642	126,000
2023-10-25	55.600	56.500	55.100	56.000	48.816	190,000
2023-10-24	56.000	56.000	54.000	54.800	47.770	107,000
2023-10-23	52.700	54.500	52.700	54.400	47.422	302,000
2023-10-20	51.800	52.400	51.400	52.400	45.678	128,000
2023-10-19	52.400	52.400	51.500	51.700	45.068	74,000
2023-10-18	51.300	52.100	51.000	51.800	45.155	270,000
2023-10-17	50.800	51.000	50.500	50.900	44.371	31,000
2023-10-16	50.700	50.900	50.600	50.900	44.371	15,000
2023-10-13	51.200	51.200	50.600	50.700	44.196	29,000
2023-10-12	51.000	51.000	50.700	50.800	44.284	29,000
2023-10-11	50.600	51.200	50.600	51.000	44.458	20,000
2023-10-06	50.900	51.000	50.600	50.600	44.109	34,000
2023-10-05	51.000	51.000	50.000	50.900	44.371	47,000
2023-10-04	50.600	51.200	50.600	51.200	44.632	12,000
2023-10-03	51.100	51.100	51.100	51.100	44.545	0
2023-10-02	50.900	51.400	50.900	51.100	44.545	19,000
2023-09-28	52.100	52.100	50.500	50.900	44.371	25,000
2023-09-27	52.300	52.400	52.000	52.100	45.417	12,000
2023-09-26	52.600	52.600	51.900	52.000	45.330	20,000
2023-09-25	51.000	52.400	51.000	52.100	45.417	46,000
2023-09-22	50.900	51.000	50.600	50.900	44.371	14,000
2023-09-21	50.900	51.000	50.700	50.900	44.371	25,000
2023-09-20	51.400	51.600	51.400	51.500	44.894	22,000
2023-09-19	52.400	52.600	52.200	52.200	45.504	13,000
2023-09-18	52.100	52.500	52.000	52.400	45.678	49,000
2023-09-15	51.700	52.100	51.700	52.100	45.417	26,000
2023-09-14	51.900	51.900	51.600	51.600	44.981	28,000
2023-09-13	51.400	51.600	51.400	51.500	44.894	12,000
2023-09-12	51.700	51.700	51.200	51.400	44.807	21,000
2023-09-11	50.900	52.400	50.900	51.700	45.068	88,000
2023-09-08	51.500	51.700	51.200	51.700	45.068	53,000
2023-09-07	50.000	52.100	50.000	51.300	44.719	250,000
2023-09-06	48.650	50.300	48.650	49.950	43.543	64,000
2023-09-05	48.500	48.650	48.400	48.650	42.409	8,000
2023-09-04	48.500	48.700	48.100	48.700	42.453	14,000
2023-09-01	49.000	49.400	48.350	48.900	42.627	18,000
2023-08-31	49.300	49.300	48.850	49.000	42.714	11,000
2023-08-30	47.850	49.300	47.850	49.250	42.932	24,000
2023-08-29	48.200	48.200	47.450	47.850	41.712	70,000
2023-08-28	48.600	49.000	47.650	48.350	42.148	83,000
2023-08-25	49.150	49.450	49.000	49.000	42.714	35,000
2023-08-24	49.500	49.650	49.400	49.500	43.150	6,000
2023-08-23	49.400	49.800	49.300	49.500	43.150	37,000
2023-08-22	49.600	49.900	49.400	49.850	43.455	14,000
2023-08-21	50.000	50.000	49.500	49.700	43.325	15,000
2023-08-18	49.900	50.400	49.650	49.650	43.281	21,000
2023-08-17	49.500	50.000	49.500	49.950	43.543	31,000
2023-08-16	49.850	49.850	49.400	49.700	43.325	57,000
2023-08-15	50.000	50.300	50.000	50.000	43.586	46,000
2023-08-14	50.000	50.500	49.900	50.000	43.586	92,000
2023-08-11	50.400	51.000	50.400	50.500	44.022	53,000
2023-08-10	50.800	50.800	50.000	50.400	43.935	93,000
2023-08-09	50.600	50.900	50.600	50.800	44.284	22,000

← NewerPage 13 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.