Sheh Kai Precision Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	25.550	25.900	25.500	25.800	25.800	20,000
2026-04-27	25.800	25.800	25.300	25.750	25.750	35,000
2026-04-24	26.000	26.050	25.800	25.800	25.800	46,724
2026-04-23	26.300	26.500	26.150	26.200	26.200	24,000
2026-04-22	26.850	26.850	26.400	26.500	26.500	32,000
2026-04-21	26.550	26.850	26.500	26.800	26.800	65,222
2026-04-20	27.300	27.500	26.900	26.900	26.900	22,000
2026-04-17	27.100	27.550	27.100	27.200	27.200	36,000
2026-04-16	27.150	27.450	27.150	27.400	27.400	27,000
2026-04-15	27.150	27.200	27.000	27.150	27.150	16,000
2026-04-14	27.150	27.200	27.150	27.200	27.200	46,000
2026-04-13	27.500	27.500	27.200	27.200	27.200	6,000
2026-04-10	27.200	27.200	27.150	27.200	27.200	6,000
2026-04-09	27.250	27.250	27.050	27.050	27.050	9,000
2026-04-08	27.300	27.300	26.900	27.250	27.250	22,000
2026-04-07	27.500	27.500	26.650	27.300	27.300	21,020
2026-04-02	27.600	27.600	27.600	27.600	27.600	4,000
2026-04-01	27.000	27.000	26.400	26.650	26.650	13,005
2026-03-31	27.200	27.200	27.000	27.000	27.000	12,000
2026-03-30	27.000	27.200	27.000	27.200	27.200	15,057
2026-03-27	27.200	27.200	27.200	27.200	27.200	1,007
2026-03-26	26.600	27.400	26.600	27.400	27.400	9,000
2026-03-25	27.250	27.250	26.750	26.900	26.900	4,000
2026-03-24	27.300	27.300	27.250	27.250	27.250	10,000
2026-03-23	27.250	27.300	27.200	27.300	27.300	10,000
2026-03-20	27.050	27.300	27.000	27.200	27.200	39,015
2026-03-19	27.100	27.100	26.700	26.850	26.850	20,000
2026-03-18	27.000	27.000	27.000	27.000	27.000	4,000
2026-03-17	26.900	27.100	26.900	27.000	27.000	28,000
2026-03-16	26.850	26.850	26.800	26.800	26.800	11,000
2026-03-13	26.750	26.800	26.600	26.800	26.800	14,000
2026-03-12	27.000	27.000	26.750	26.750	26.750	12,000
2026-03-11	26.600	27.300	26.600	27.200	27.200	31,174
2026-03-10	25.850	26.500	25.800	26.500	26.500	33,000
2026-03-09	26.900	26.900	25.800	25.900	25.900	57,000
2026-03-06	26.900	27.000	25.600	27.000	27.000	124,000
2026-03-05	27.150	27.150	26.850	27.000	27.000	6,000
2026-03-04	26.600	26.800	26.500	26.700	26.700	22,000
2026-03-03	26.800	26.800	26.500	26.600	26.600	21,002
2026-03-02	27.000	28.200	27.000	27.300	27.300	81,000
2026-02-26	26.900	27.300	26.900	27.300	27.300	19,000
2026-02-25	26.950	27.200	26.500	26.900	26.900	16,000
2026-02-24	27.100	27.100	26.950	26.950	26.950	15,000
2026-02-23	26.750	26.950	26.700	26.950	26.950	21,218
2026-02-11	26.850	26.850	26.600	26.750	26.750	19,000
2026-02-10	26.550	26.850	26.550	26.850	26.850	8,000
2026-02-09	26.600	26.600	26.150	26.550	26.550	19,000
2026-02-06	26.200	26.200	26.150	26.150	26.150	4,040
2026-02-05	26.950	26.950	26.300	26.300	26.300	14,000
2026-02-04	26.300	26.400	26.300	26.400	26.400	8,016
2026-02-03	26.600	26.850	26.400	26.700	26.700	14,000
2026-02-02	27.100	27.100	26.850	26.850	26.850	5,000
2026-01-30	27.600	27.600	27.100	27.100	27.100	20,000
2026-01-29	27.700	27.700	27.550	27.550	27.550	8,000
2026-01-28	28.100	28.100	27.700	27.700	27.700	11,000
2026-01-27	28.100	28.100	27.850	28.100	28.100	9,000
2026-01-26	28.000	28.300	28.000	28.100	28.100	20,000
2026-01-23	27.600	27.900	27.450	27.900	27.900	27,000
2026-01-22	27.900	27.900	27.400	27.600	27.600	30,000
2026-01-21	28.400	28.400	27.500	27.500	27.500	78,000

← NewerPage 3 of 21 · 1,216 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.