Sheh Kai Precision Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	24.050	24.100	24.000	24.100	24.100	14,000
2026-07-21	24.100	24.200	24.000	24.200	24.200	15,000
2026-07-20	24.150	24.150	24.000	24.000	24.000	12,000
2026-07-17	24.200	24.250	23.900	24.150	24.150	13,000
2026-07-16	24.050	24.150	24.000	24.150	24.150	17,000
2026-07-15	24.100	24.150	24.050	24.150	24.150	13,000
2026-07-14	24.050	24.100	23.900	24.050	24.050	37,000
2026-07-13	24.200	24.250	24.000	24.000	24.000	13,000
2026-07-10	24.200	24.200	24.200	24.200	24.200	0
2026-07-09	24.050	24.200	24.050	24.200	24.200	9,000
2026-07-08	24.200	24.300	23.950	24.050	24.050	22,000
2026-07-07	24.000	24.250	24.000	24.200	24.200	24,000
2026-07-06	24.100	24.150	24.000	24.150	24.150	9,000
2026-07-03	24.100	24.150	23.900	24.100	24.100	24,026
2026-07-02	23.750	24.150	23.750	23.850	23.850	23,104
2026-07-01	24.200	24.200	24.000	24.100	24.100	32,271
2026-06-30	24.350	24.350	24.000	24.100	24.100	27,000
2026-06-29	24.100	24.350	23.900	24.350	24.350	55,000
2026-06-26	24.300	24.300	24.100	24.100	24.100	12,000
2026-06-25	24.400	24.500	24.100	24.450	24.450	38,000
2026-06-24	24.400	24.500	24.100	24.400	24.400	36,000
2026-06-23	24.550	24.550	24.050	24.350	24.350	49,000
2026-06-22	24.650	24.900	24.300	24.400	24.400	42,110
2026-06-18	24.600	24.950	24.550	24.950	24.950	53,000
2026-06-17	25.000	25.000	24.600	24.700	24.700	30,000
2026-06-16	25.000	25.000	24.750	24.800	24.800	28,000
2026-06-15	24.750	25.050	24.750	25.000	25.000	42,000
2026-06-12	25.150	25.150	24.800	25.000	25.000	35,000
2026-06-11	25.400	25.400	24.800	25.050	25.050	20,000
2026-06-10	24.950	25.350	24.900	25.200	25.200	26,000
2026-06-09	25.000	25.500	24.700	25.450	25.450	27,000
2026-06-08	24.700	25.100	24.700	25.000	25.000	12,000
2026-06-05	25.250	25.250	25.050	25.150	25.150	18,000
2026-06-04	25.200	25.400	25.200	25.400	25.400	11,000
2026-06-03	25.500	25.500	25.200	25.450	25.450	17,000
2026-06-02	25.250	25.700	24.950	25.700	25.700	28,100
2026-06-01	25.200	25.200	25.100	25.200	25.200	26,244
2026-05-29	24.900	25.550	24.800	25.200	25.200	49,200
2026-05-28	25.050	25.050	24.650	24.900	24.900	20,000
2026-05-27	25.200	25.250	25.200	25.250	25.250	36,140
2026-05-26	25.150	25.400	25.150	25.400	25.400	16,000
2026-05-25	25.300	25.300	25.000	25.150	25.150	36,040
2026-05-22	25.100	25.300	25.000	25.300	25.300	35,000
2026-05-21	25.300	25.300	25.000	25.100	25.100	9,000
2026-05-20	25.300	25.300	24.800	25.100	25.100	13,040
2026-05-19	25.300	25.300	25.300	25.300	25.300	2,200
2026-05-18	25.150	25.600	25.150	25.600	25.600	16,006
2026-05-15	25.350	25.350	24.900	25.150	25.150	19,100
2026-05-14	25.050	25.500	25.050	25.500	25.500	13,000
2026-05-13	25.500	25.500	24.950	25.000	25.000	132,085
2026-05-12	25.850	26.050	25.500	25.500	25.500	12,000
2026-05-11	25.500	26.150	25.500	26.150	26.150	76,000
2026-05-08	25.100	25.550	25.000	25.550	25.550	25,000
2026-05-07	25.350	25.350	25.050	25.300	25.300	32,000
2026-05-06	25.500	25.600	25.000	25.350	25.350	43,000
2026-05-05	25.700	25.700	25.250	25.600	25.600	45,000
2026-05-04	25.900	25.900	25.400	25.800	25.800	14,040
2026-04-30	25.950	25.950	25.500	25.900	25.900	15,000
2026-04-29	25.800	25.950	25.800	25.950	25.950	15,000
2026-04-28	25.550	25.900	25.500	25.800	25.800	20,000

← NewerPage 2 of 21 · 1,219 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.