Sheh Kai Precision Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	36.600	37.050	36.600	37.000	29.998	40,000
2022-11-02	36.600	36.650	36.300	36.550	29.633	19,000
2022-11-01	36.500	36.700	36.350	36.350	29.471	22,000
2022-10-31	36.100	36.400	35.800	36.400	29.512	39,000
2022-10-28	35.700	35.900	35.700	35.900	29.106	3,000
2022-10-27	36.100	36.100	35.900	36.000	29.187	25,000
2022-10-26	36.050	36.050	36.050	36.050	29.228	2,000
2022-10-25	36.000	36.050	35.700	36.050	29.228	16,000
2022-10-24	35.900	36.100	35.900	36.100	29.268	12,000
2022-10-21	36.300	36.300	35.700	35.900	29.106	40,000
2022-10-20	35.600	36.050	35.400	35.850	29.066	136,000
2022-10-19	36.100	36.100	35.900	35.900	29.106	10,000
2022-10-18	35.850	35.900	35.700	35.900	29.106	26,000
2022-10-17	35.600	36.200	35.600	35.850	29.066	17,000
2022-10-14	36.500	36.500	35.650	35.850	29.066	30,000
2022-10-13	36.100	36.100	35.500	35.550	28.823	69,000
2022-10-12	36.100	36.100	35.800	35.800	29.025	12,000
2022-10-11	34.900	35.800	34.900	35.650	28.904	74,000
2022-10-07	36.100	36.100	35.750	35.900	29.106	25,000
2022-10-06	35.050	36.200	35.050	35.900	29.106	165,000
2022-10-05	35.250	35.850	34.150	35.800	29.025	631,000
2022-10-04	36.600	37.000	36.500	37.000	29.998	137,000
2022-10-03	36.200	36.200	35.950	35.950	29.147	12,000
2022-09-30	35.500	36.200	35.500	36.200	29.349	23,000
2022-09-29	35.300	36.000	35.300	36.000	29.187	25,000
2022-09-28	36.850	36.850	35.300	35.450	28.741	81,000
2022-09-27	36.650	36.800	36.500	36.800	29.836	21,000
2022-09-26	37.350	37.350	36.350	36.600	29.674	70,000
2022-09-23	37.350	37.500	37.050	37.350	30.282	46,000
2022-09-22	37.200	37.600	37.200	37.450	30.363	14,000
2022-09-21	37.800	37.800	37.450	37.500	30.403	24,000
2022-09-20	37.600	37.900	37.400	37.900	30.728	25,000
2022-09-19	37.500	37.700	37.000	37.600	30.485	33,000
2022-09-16	37.900	37.900	37.650	37.750	30.606	30,000
2022-09-15	38.050	38.050	37.350	37.900	30.728	54,000
2022-09-14	37.650	38.000	37.650	37.800	30.647	50,000
2022-09-13	37.500	37.800	37.400	37.750	30.606	43,000
2022-09-12	38.000	38.000	37.500	37.500	30.403	23,000
2022-09-08	37.300	37.700	37.300	37.600	30.485	75,000
2022-09-07	36.950	37.000	36.800	37.000	29.998	26,000
2022-09-06	37.700	37.800	36.800	37.050	30.039	43,000
2022-09-05	36.750	36.900	36.400	36.850	29.876	85,000
2022-09-02	37.150	37.250	36.750	36.750	29.795	42,000
2022-09-01	37.350	37.350	37.050	37.150	30.120	36,000
2022-08-31	36.750	37.050	36.750	37.050	30.039	32,000
2022-08-30	36.550	36.800	36.550	36.800	29.836	53,000
2022-08-29	37.500	37.500	36.450	36.550	29.633	131,000
2022-08-26	37.500	37.700	37.500	37.650	30.525	78,000
2022-08-25	37.250	37.600	37.250	37.400	30.322	61,000
2022-08-24	37.100	38.100	37.100	37.550	30.444	264,000
2022-08-23	37.600	37.600	36.950	36.950	29.958	199,000
2022-08-22	37.900	37.900	37.450	37.800	30.647	115,000
2022-08-19	38.200	38.550	37.700	37.700	30.566	337,000
2022-08-18	37.900	38.400	37.900	38.150	30.930	797,000
2022-08-17	38.000	38.300	37.800	38.250	31.012	332,000
2022-08-16	37.500	38.400	37.450	38.350	31.093	787,000
2022-08-15	37.500	37.550	37.050	37.350	30.282	791,000
2022-08-12	36.700	37.550	36.650	37.200	30.160	574,000
2022-08-11	36.500	36.700	35.800	36.700	29.755	451,000
2022-08-10	35.900	36.700	35.900	36.000	29.187	1,133,000

← NewerPage 17 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.