Sheh Kai Precision Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	45.700	46.250	45.500	46.200	38.922	73,000
2023-02-07	44.800	46.200	44.650	46.100	38.838	147,000
2023-02-06	45.000	45.250	44.500	44.650	37.616	130,000
2023-02-03	45.350	45.400	45.000	45.000	37.911	78,000
2023-02-02	45.000	45.600	45.000	45.250	38.122	215,000
2023-02-01	44.600	45.200	44.600	45.100	37.995	124,000
2023-01-31	45.400	45.400	44.750	45.300	38.164	46,000
2023-01-30	45.050	45.650	45.050	45.400	38.248	86,000
2023-01-17	44.900	45.200	44.850	45.050	37.953	117,000
2023-01-16	44.000	45.000	43.700	44.850	37.785	184,000
2023-01-13	45.150	45.200	43.500	43.650	36.774	237,000
2023-01-12	44.900	45.150	44.800	45.000	37.911	105,000
2023-01-11	45.000	45.350	44.850	45.150	38.038	84,000
2023-01-10	45.300	45.700	44.950	45.000	37.911	122,000
2023-01-09	44.800	45.700	44.600	45.500	38.332	391,000
2023-01-06	44.500	44.700	44.350	44.650	37.616	220,000
2023-01-05	44.400	44.450	43.400	44.400	37.406	335,000
2023-01-04	44.100	44.550	43.900	44.350	37.364	326,000
2023-01-03	43.900	44.300	43.500	44.100	37.153	353,000
2022-12-30	42.950	43.750	42.950	43.500	36.647	352,000
2022-12-29	42.700	42.950	42.300	42.750	36.016	115,000
2022-12-28	43.000	43.300	42.500	43.100	36.310	179,000
2022-12-27	42.550	43.450	42.200	43.450	36.605	322,000
2022-12-26	41.250	42.700	40.550	42.400	35.721	699,000
2022-12-23	39.200	39.800	39.000	39.600	33.362	60,000
2022-12-22	39.300	39.650	39.000	39.450	33.235	114,000
2022-12-21	38.450	39.000	38.450	39.000	32.856	138,000
2022-12-20	38.300	38.500	38.000	38.500	32.435	63,000
2022-12-19	38.750	38.750	38.400	38.500	32.435	41,000
2022-12-16	38.750	38.800	38.450	38.750	32.646	728,000
2022-12-15	38.600	39.050	38.600	38.950	32.814	597,000
2022-12-14	39.550	39.900	39.550	39.850	32.309	533,000
2022-12-13	39.500	39.800	39.450	39.550	32.066	391,000
2022-12-12	39.600	39.650	39.450	39.550	32.066	285,000
2022-12-09	39.400	39.700	39.400	39.650	32.147	321,000
2022-12-08	39.250	39.450	39.250	39.400	31.944	164,000
2022-12-07	39.400	39.500	39.000	39.250	31.822	137,000
2022-12-06	39.200	39.900	39.050	39.150	31.741	244,000
2022-12-05	38.000	38.750	38.000	38.550	31.255	133,000
2022-12-02	37.750	38.000	37.700	37.900	30.728	255,000
2022-12-01	37.750	37.950	37.550	37.750	30.606	44,000
2022-11-30	37.550	37.650	37.500	37.650	30.525	27,000
2022-11-29	37.500	37.650	37.400	37.550	30.444	43,000
2022-11-28	37.800	37.850	37.450	37.650	30.525	62,000
2022-11-25	37.300	37.400	37.300	37.400	30.322	35,000
2022-11-24	37.550	37.600	37.300	37.400	30.322	62,000
2022-11-23	37.500	37.600	37.400	37.450	30.363	44,000
2022-11-22	37.400	37.400	37.000	37.250	30.201	23,000
2022-11-21	37.300	37.450	37.300	37.350	30.282	28,000
2022-11-18	37.100	37.400	37.000	37.300	30.241	30,000
2022-11-17	37.050	37.100	36.900	37.100	30.079	21,000
2022-11-16	37.000	37.000	36.850	37.000	29.998	15,000
2022-11-15	36.900	37.000	36.800	37.000	29.998	55,000
2022-11-14	37.050	37.200	36.850	36.950	29.958	42,000
2022-11-11	37.300	37.300	36.750	36.850	29.876	25,000
2022-11-10	37.000	37.000	36.700	37.000	29.998	19,000
2022-11-09	36.900	37.000	36.700	36.950	29.958	31,000
2022-11-08	36.950	37.000	36.700	36.900	29.917	42,000
2022-11-07	37.450	37.450	36.800	36.950	29.958	190,000
2022-11-04	37.600	37.800	37.300	37.500	30.403	166,000

← NewerPage 16 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.