Sheh Kai Precision Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	29.250	29.250	28.400	28.400	28.400	151,004
2026-01-19	27.400	29.450	27.000	29.450	29.450	257,158
2026-01-16	25.600	27.000	25.600	26.800	26.800	114,500
2026-01-15	25.150	25.550	25.150	25.400	25.400	33,000
2026-01-14	24.600	25.300	24.600	25.150	25.150	36,014
2026-01-13	24.950	24.950	24.600	24.750	24.750	4,000
2026-01-12	24.950	25.000	24.800	24.950	24.950	38,432
2026-01-09	24.650	24.900	24.650	24.900	24.900	16,000
2026-01-08	24.600	24.650	24.500	24.600	24.600	19,000
2026-01-07	24.450	24.500	24.100	24.500	24.500	23,000
2026-01-06	24.200	24.200	23.950	24.000	24.000	42,000
2026-01-05	25.000	25.000	24.050	24.200	24.200	34,000
2026-01-02	24.300	24.400	24.100	24.300	24.300	31,033
2025-12-31	24.200	24.250	24.200	24.250	24.250	37,000
2025-12-30	24.300	24.300	24.200	24.200	24.200	8,000
2025-12-29	24.500	24.600	24.150	24.300	24.300	36,000
2025-12-26	24.300	24.500	23.900	24.000	24.000	730,000
2025-12-24	25.150	25.150	24.100	24.200	24.200	193,341
2025-12-23	25.200	25.200	25.000	25.150	25.150	141,000
2025-12-22	25.100	25.350	25.050	25.350	25.350	22,000
2025-12-19	25.150	25.200	25.150	25.200	25.200	5,000
2025-12-18	25.250	25.300	25.200	25.200	25.200	12,000
2025-12-17	25.200	25.400	25.200	25.200	25.200	3,000
2025-12-16	25.800	25.900	25.200	25.200	25.200	12,000
2025-12-15	24.500	25.050	24.500	25.050	25.050	12,000
2025-12-12	25.100	25.100	25.100	25.100	25.100	3,000
2025-12-11	25.350	25.400	24.800	25.300	25.300	20,000
2025-12-10	25.550	25.550	25.050	25.350	25.350	20,000
2025-12-09	25.500	25.550	25.500	25.550	25.550	7,000
2025-12-08	25.000	25.550	25.000	25.500	25.500	25,000
2025-12-05	25.100	25.100	25.100	25.100	25.100	0
2025-12-04	25.350	25.750	25.000	25.100	25.100	32,000
2025-12-03	25.450	25.450	25.350	25.350	25.350	15,000
2025-12-02	25.500	25.500	25.100	25.100	25.100	29,000
2025-12-01	25.500	25.500	25.250	25.250	25.250	15,000
2025-11-28	25.800	25.800	25.500	25.500	25.500	11,000
2025-11-27	25.150	25.200	25.150	25.200	25.200	3,000
2025-11-26	25.050	25.150	25.000	25.150	25.150	13,000
2025-11-25	25.400	25.400	25.000	25.000	25.000	27,008
2025-11-24	25.050	25.050	24.800	24.950	24.950	20,000
2025-11-21	25.000	25.150	25.000	25.000	25.000	18,093
2025-11-20	25.050	25.250	24.900	25.000	25.000	18,000
2025-11-19	25.250	25.250	25.000	25.050	25.050	45,000
2025-11-18	25.150	25.250	25.150	25.250	25.250	13,000
2025-11-17	25.300	25.300	25.150	25.150	25.150	23,000
2025-11-14	25.500	26.000	25.500	25.500	25.500	44,000
2025-11-13	26.050	26.050	25.000	25.450	25.450	28,000
2025-11-12	25.200	25.550	25.200	25.550	25.550	9,000
2025-11-11	25.750	25.750	25.000	25.000	25.000	23,005
2025-11-10	25.000	25.600	25.000	25.150	25.150	26,010
2025-11-07	25.150	25.300	25.100	25.250	25.250	40,000
2025-11-06	25.900	25.900	25.000	25.100	25.100	22,070
2025-11-05	25.400	26.100	25.300	26.100	26.100	13,000
2025-11-04	25.300	25.400	25.000	25.400	25.400	23,000
2025-11-03	25.950	26.050	25.550	25.750	25.750	10,000
2025-10-31	25.500	26.000	25.500	25.900	25.900	36,000
2025-10-30	25.300	25.700	25.300	25.700	25.700	14,000
2025-10-29	25.500	25.700	25.500	25.700	25.700	7,112
2025-10-28	25.600	25.650	25.550	25.550	25.550	22,040
2025-10-27	25.600	25.700	25.600	25.600	25.600	55,000

← NewerPage 4 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.