Sheh Kai Precision Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	45.500	45.500	44.150	44.400	38.705	88,000
2023-05-10	43.900	44.800	43.900	44.300	38.617	100,000
2023-05-09	44.750	44.750	43.700	43.900	38.269	111,000
2023-05-08	44.100	44.900	43.950	44.750	39.010	340,000
2023-05-05	42.800	42.800	42.400	42.750	37.266	46,000
2023-05-04	41.600	43.000	41.600	42.700	37.223	180,000
2023-05-03	41.700	42.500	41.600	42.350	36.917	38,000
2023-05-02	41.900	41.900	41.500	41.600	36.264	27,000
2023-04-28	41.700	41.800	41.500	41.600	36.264	120,000
2023-04-27	40.600	41.700	40.300	41.500	36.177	131,000
2023-04-26	40.000	40.400	39.900	40.300	35.130	106,000
2023-04-25	40.550	40.550	39.950	40.100	34.956	103,000
2023-04-24	40.350	40.600	40.000	40.550	35.348	96,000
2023-04-21	41.000	41.250	40.300	40.350	35.174	154,000
2023-04-20	43.300	43.300	41.100	41.150	35.871	518,000
2023-04-19	43.300	43.600	42.500	43.350	37.789	447,000
2023-04-18	43.600	43.600	43.400	43.400	37.833	68,000
2023-04-17	43.450	44.200	43.300	43.800	38.181	283,000
2023-04-14	44.350	44.350	43.700	43.700	38.094	261,000
2023-04-13	44.600	44.600	44.250	44.400	38.705	59,000
2023-04-12	45.000	45.000	44.750	44.750	39.010	60,000
2023-04-11	44.850	44.950	44.600	44.700	38.966	50,000
2023-04-10	44.800	45.100	44.350	44.850	39.097	195,000
2023-04-07	45.300	45.300	45.000	45.100	39.315	48,000
2023-04-06	44.750	45.100	44.600	45.050	39.271	24,000
2023-03-31	44.650	45.100	44.650	45.000	39.228	125,000
2023-03-30	43.850	44.900	43.850	44.650	38.922	87,000
2023-03-29	43.300	43.900	43.300	43.850	38.225	163,000
2023-03-28	45.400	45.400	44.500	44.700	37.658	96,000
2023-03-27	45.300	45.350	45.100	45.250	38.122	60,000
2023-03-24	45.050	45.300	44.900	45.200	38.080	23,000
2023-03-23	44.900	45.550	44.900	45.050	37.953	42,000
2023-03-22	45.400	45.450	44.950	45.100	37.995	80,000
2023-03-21	44.850	45.600	44.800	45.400	38.248	44,000
2023-03-20	44.650	45.100	44.600	44.800	37.743	101,000
2023-03-17	44.800	44.800	44.400	44.700	37.658	72,000
2023-03-16	45.250	45.300	43.600	44.200	37.237	228,000
2023-03-15	45.000	45.250	45.000	45.250	38.122	139,000
2023-03-14	45.550	45.550	45.200	45.300	38.164	101,000
2023-03-13	44.900	45.800	44.400	45.550	38.375	136,000
2023-03-10	45.900	45.950	44.800	44.950	37.869	279,000
2023-03-09	46.250	46.550	46.000	46.050	38.796	144,000
2023-03-08	45.600	46.300	45.400	46.250	38.964	139,000
2023-03-07	46.900	46.900	46.000	46.050	38.796	315,000
2023-03-06	47.000	47.350	46.450	46.650	39.301	363,000
2023-03-03	48.200	48.850	46.950	47.450	39.975	618,000
2023-03-02	51.600	51.900	50.400	50.500	42.545	509,000
2023-03-01	47.750	50.500	47.750	49.900	42.039	616,000
2023-02-24	46.900	47.800	46.500	47.600	40.102	120,000
2023-02-23	45.800	46.900	45.700	46.900	39.512	121,000
2023-02-22	45.800	46.150	45.400	45.950	38.712	107,000
2023-02-21	46.300	46.750	45.700	46.050	38.796	99,000
2023-02-20	47.000	47.250	46.100	46.150	38.880	185,000
2023-02-17	46.800	47.250	46.400	47.250	39.807	124,000
2023-02-16	50.900	52.100	47.000	47.000	39.596	704,000
2023-02-15	46.450	50.100	46.300	48.800	41.113	534,000
2023-02-14	46.300	46.350	45.200	45.800	38.585	156,000
2023-02-13	44.700	45.650	44.700	45.500	38.332	98,000
2023-02-10	45.300	45.650	44.750	45.000	37.911	147,000
2023-02-09	45.700	46.100	45.250	45.250	38.122	60,000

← NewerPage 15 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.