Sheh Kai Precision Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	35.050	35.250	35.050	35.250	28.579	9,000
2022-05-13	34.700	35.600	34.550	35.500	28.782	128,000
2022-05-12	35.100	35.100	34.500	34.700	28.133	66,000
2022-05-11	35.300	35.300	34.700	35.200	28.539	77,000
2022-05-10	35.200	35.450	34.150	35.400	28.701	75,000
2022-05-09	35.600	35.600	34.800	35.150	28.498	111,000
2022-05-06	35.000	35.900	35.000	35.600	28.863	48,000
2022-05-05	35.600	35.600	35.300	35.400	28.701	26,000
2022-05-04	35.600	35.650	35.150	35.200	28.539	61,000
2022-05-03	35.250	35.950	35.250	35.550	28.823	40,000
2022-04-29	35.450	35.650	35.450	35.500	28.782	30,000
2022-04-28	35.300	35.450	35.300	35.400	28.701	68,000
2022-04-27	35.150	35.650	35.100	35.350	28.660	119,000
2022-04-26	36.050	36.250	35.700	35.800	29.025	43,000
2022-04-25	36.750	37.000	35.600	35.900	29.106	147,000
2022-04-22	36.800	37.800	36.600	36.750	29.795	42,000
2022-04-21	37.100	37.100	36.800	36.800	29.836	40,000
2022-04-20	36.500	37.550	36.450	37.150	30.120	195,000
2022-04-19	36.900	36.900	36.300	36.350	29.471	179,000
2022-04-18	38.000	38.000	36.650	37.000	29.998	328,000
2022-04-15	38.450	38.450	37.250	37.650	30.525	434,000
2022-04-14	39.500	40.000	38.450	38.450	31.174	952,000
2022-04-13	38.000	39.300	37.750	38.700	31.376	933,000
2022-04-12	38.650	38.650	37.600	37.750	30.606	478,000
2022-04-11	38.100	38.650	36.800	38.450	31.174	701,000
2022-04-08	37.500	38.250	37.200	38.100	30.890	731,000
2022-04-07	37.500	37.550	37.250	37.250	30.201	554,000
2022-04-06	36.850	38.200	36.300	37.500	30.403	279,000
2022-04-01	36.700	36.900	36.400	36.850	29.876	139,000
2022-03-31	36.050	37.050	36.000	36.600	29.674	322,000
2022-03-30	38.400	39.600	38.050	38.200	29.349	1,080,000
2022-03-29	37.100	38.100	36.900	38.000	29.196	402,000
2022-03-28	37.050	37.050	36.850	37.000	28.428	149,000
2022-03-25	36.900	36.950	36.800	36.900	28.351	77,000
2022-03-24	36.750	36.950	36.700	36.900	28.351	81,000
2022-03-23	36.800	36.950	36.750	36.850	28.312	77,000
2022-03-22	36.650	36.850	36.400	36.800	28.274	70,000
2022-03-21	36.300	36.800	36.300	36.650	28.159	85,000
2022-03-18	36.050	36.300	36.050	36.200	27.813	54,000
2022-03-17	36.100	36.200	35.950	36.050	27.698	128,000
2022-03-16	36.050	36.100	35.950	35.950	27.621	118,000
2022-03-15	36.150	36.150	35.950	36.000	27.659	101,000
2022-03-14	35.850	36.200	35.850	36.150	27.774	116,000
2022-03-11	35.900	35.900	35.750	35.850	27.544	36,000
2022-03-10	35.500	36.000	35.500	35.950	27.621	118,000
2022-03-09	35.450	35.800	35.400	35.650	27.390	89,000
2022-03-08	35.400	35.750	35.100	35.400	27.198	167,000
2022-03-07	36.200	36.200	35.250	35.600	27.352	367,000
2022-03-04	37.050	37.150	35.800	35.850	27.544	182,000
2022-03-03	37.000	37.000	36.950	36.950	28.389	15,000
2022-03-02	37.150	37.150	36.950	36.950	28.389	26,000
2022-03-01	36.800	37.450	36.800	37.150	28.543	149,000
2022-02-25	37.150	37.300	36.600	36.800	28.274	52,000
2022-02-24	36.200	37.400	36.200	36.500	28.043	230,000
2022-02-23	36.250	36.300	36.200	36.300	27.890	8,000
2022-02-22	36.300	36.300	35.900	36.200	27.813	72,000
2022-02-21	36.200	36.700	36.200	36.300	27.890	56,000
2022-02-18	36.350	36.350	36.100	36.200	27.813	8,000
2022-02-17	36.100	36.200	35.850	36.000	27.659	37,000
2022-02-16	36.050	36.100	36.050	36.050	27.698	24,000

← NewerPage 19 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.