Sheh Kai Precision Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	33.800	34.600	33.800	34.550	28.012	291,000
2022-08-08	33.250	34.050	32.950	33.600	27.242	227,000
2022-08-05	32.800	33.300	32.800	33.250	26.958	150,000
2022-08-04	32.550	32.650	32.450	32.650	26.471	109,000
2022-08-03	32.600	32.950	32.500	32.550	26.390	157,000
2022-08-02	32.650	32.650	32.450	32.500	26.350	99,000
2022-08-01	32.300	33.450	32.300	32.800	26.593	489,000
2022-07-29	32.400	32.450	32.250	32.400	26.269	151,000
2022-07-28	33.150	33.150	32.300	32.350	26.228	293,000
2022-07-27	32.250	33.600	32.250	33.000	26.755	1,106,000
2022-07-26	32.350	32.350	32.200	32.200	26.106	97,000
2022-07-25	32.250	32.250	32.200	32.250	26.147	9,000
2022-07-22	32.300	32.300	32.200	32.250	26.147	34,000
2022-07-21	32.250	32.300	32.150	32.200	26.106	42,000
2022-07-20	32.200	32.400	32.200	32.300	26.188	160,000
2022-07-19	32.300	32.300	32.150	32.200	26.106	68,000
2022-07-18	32.100	32.500	32.100	32.300	26.188	17,000
2022-07-15	32.200	32.200	31.950	31.950	25.904	48,000
2022-07-14	32.200	32.200	32.050	32.200	26.106	100,000
2022-07-13	32.300	32.350	32.150	32.200	26.106	41,000
2022-07-12	32.050	32.150	31.900	32.150	26.066	46,000
2022-07-11	32.450	32.450	32.150	32.350	26.228	39,000
2022-07-08	32.350	32.650	32.300	32.450	26.309	94,000
2022-07-07	32.000	32.350	31.800	32.350	26.228	97,000
2022-07-06	32.500	32.800	32.200	32.350	26.228	67,000
2022-07-05	33.000	33.000	32.750	32.850	26.633	73,000
2022-07-04	32.750	32.950	32.750	32.950	26.715	37,000
2022-07-01	33.100	33.350	32.900	32.900	26.674	115,000
2022-06-30	33.800	33.850	33.400	33.450	27.120	164,000
2022-06-29	33.950	34.000	33.900	33.900	27.485	77,000
2022-06-28	34.100	34.100	34.000	34.000	27.566	115,000
2022-06-27	34.200	34.200	34.050	34.200	27.728	117,000
2022-06-24	34.200	34.300	34.150	34.200	27.728	62,000
2022-06-23	34.150	34.150	34.000	34.150	27.687	79,000
2022-06-22	34.450	34.450	34.100	34.400	27.890	106,000
2022-06-21	34.550	34.550	34.300	34.350	27.850	101,000
2022-06-20	34.800	34.900	34.300	34.350	27.850	81,000
2022-06-17	34.400	34.900	34.400	34.800	28.214	91,000
2022-06-16	34.650	35.050	34.450	34.550	28.012	325,000
2022-06-15	34.650	34.650	34.400	34.500	27.971	103,000
2022-06-14	34.600	34.650	34.550	34.650	28.093	167,000
2022-06-13	34.800	34.900	34.650	34.700	28.133	145,000
2022-06-10	35.000	35.050	34.900	34.900	28.296	232,000
2022-06-09	34.850	35.150	34.800	35.000	28.377	151,000
2022-06-08	35.150	35.150	34.950	35.000	28.377	216,000
2022-06-07	36.000	36.000	34.500	35.050	28.417	447,000
2022-06-06	36.000	36.200	35.650	36.000	29.187	174,000
2022-06-02	34.950	35.100	34.900	35.000	28.377	37,000
2022-06-01	35.100	35.400	34.950	34.950	28.336	42,000
2022-05-31	35.050	35.200	35.050	35.050	28.417	11,000
2022-05-30	34.850	35.100	34.850	35.050	28.417	19,000
2022-05-27	34.800	35.000	34.800	34.950	28.336	29,000
2022-05-26	34.850	34.850	34.700	34.800	28.214	18,000
2022-05-25	34.650	35.050	34.650	35.050	28.417	20,000
2022-05-24	34.700	34.750	34.650	34.650	28.093	35,000
2022-05-23	35.000	35.000	34.700	34.700	28.133	61,000
2022-05-20	37.050	37.050	34.850	35.000	28.377	88,000
2022-05-19	34.250	34.850	34.250	34.850	28.255	15,000
2022-05-18	35.350	35.350	35.100	35.250	28.579	30,000
2022-05-17	35.500	35.700	35.250	35.350	28.660	17,000

← NewerPage 18 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.