Sheh Kai Precision Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	51.400	51.400	50.900	51.000	44.458	53,000
2023-08-07	51.300	51.400	50.600	51.000	44.458	32,000
2023-08-04	50.800	51.800	50.300	51.000	44.458	116,000
2023-08-02	50.800	50.800	50.000	50.300	43.848	47,000
2023-08-01	50.700	51.100	50.500	50.800	44.284	22,000
2023-07-31	50.700	51.100	50.500	50.700	44.196	72,000
2023-07-28	50.000	50.800	50.000	50.300	43.848	9,000
2023-07-27	50.300	50.500	49.800	50.200	43.761	48,000
2023-07-26	50.900	50.900	50.000	50.300	43.848	28,000
2023-07-25	50.500	50.500	50.500	50.500	44.022	13,000
2023-07-24	50.500	50.800	50.300	50.300	43.848	28,000
2023-07-21	50.500	51.000	50.400	50.800	44.284	26,000
2023-07-20	50.500	51.200	50.500	51.100	44.545	72,000
2023-07-19	50.600	52.500	50.500	50.900	44.371	158,000
2023-07-18	50.600	50.800	50.000	50.300	43.848	109,000
2023-07-17	50.300	51.000	50.200	50.200	43.761	163,000
2023-07-14	50.300	50.900	50.000	50.200	43.761	49,000
2023-07-13	50.000	50.700	50.000	50.300	43.848	114,000
2023-07-12	50.400	50.400	49.600	50.000	43.586	25,000
2023-07-11	49.900	50.600	49.000	50.000	43.586	110,000
2023-07-10	48.000	50.300	48.000	49.900	43.499	184,000
2023-07-07	49.000	49.000	46.900	47.600	41.494	599,000
2023-07-06	52.200	52.900	49.900	49.900	43.499	201,000
2023-07-05	53.000	53.400	51.900	53.000	46.201	98,000
2023-07-04	52.500	53.200	52.500	52.700	45.940	158,000
2023-07-03	49.900	52.700	49.900	52.200	45.504	282,000
2023-06-30	48.900	49.800	48.900	49.800	43.412	88,000
2023-06-29	48.350	48.900	48.350	48.650	42.409	52,000
2023-06-28	48.250	48.350	48.150	48.350	42.148	37,000
2023-06-27	48.600	48.650	48.200	48.300	42.104	43,000
2023-06-26	48.750	48.750	48.000	48.600	42.366	70,000
2023-06-21	48.850	49.100	48.850	49.000	42.714	29,000
2023-06-20	49.150	49.150	48.800	48.850	42.584	19,000
2023-06-19	48.950	49.500	48.900	49.400	43.063	37,000
2023-06-16	48.650	49.600	48.500	48.950	42.671	66,000
2023-06-15	48.350	48.750	47.200	48.650	42.409	135,000
2023-06-14	49.300	49.300	48.500	48.500	42.279	63,000
2023-06-13	49.350	49.350	48.400	48.700	42.453	155,000
2023-06-12	50.000	52.000	49.200	49.350	43.020	301,000
2023-06-09	48.100	52.000	48.100	49.450	43.107	365,000
2023-06-08	46.900	48.450	46.800	48.050	41.886	365,000
2023-06-07	45.300	47.300	45.300	46.900	40.884	202,000
2023-06-06	46.000	46.000	45.200	45.500	39.663	124,000
2023-06-05	46.350	46.450	46.150	46.300	40.361	74,000
2023-06-02	46.450	46.750	46.300	46.450	40.492	26,000
2023-06-01	46.500	46.550	46.400	46.550	40.579	4,000
2023-05-31	47.000	47.000	46.600	46.800	40.797	42,000
2023-05-30	46.600	47.300	46.550	47.000	40.971	113,000
2023-05-29	46.550	46.600	46.300	46.600	40.622	40,000
2023-05-26	46.200	46.600	46.050	46.600	40.622	53,000
2023-05-25	46.000	46.500	45.800	46.350	40.404	51,000
2023-05-24	46.250	46.250	46.000	46.000	40.099	21,000
2023-05-23	46.950	46.950	46.200	46.300	40.361	42,000
2023-05-22	46.450	46.800	46.350	46.500	40.535	43,000
2023-05-19	46.600	47.150	46.200	46.800	40.797	105,000
2023-05-18	46.150	46.900	46.150	46.900	40.884	175,000
2023-05-17	46.150	46.300	46.150	46.150	40.230	57,000
2023-05-16	45.900	46.300	45.750	46.200	40.274	128,000
2023-05-15	44.500	46.000	44.500	46.000	40.099	234,000
2023-05-12	44.750	44.750	44.450	44.600	38.879	19,000

← NewerPage 14 of 21 · 1,216 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.