Sheh Kai Precision Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	25.500	25.600	25.400	25.500	25.500	42,250
2025-10-22	26.400	26.400	25.100	25.550	25.550	92,002
2025-10-21	25.950	26.050	25.950	25.950	25.950	12,150
2025-10-20	26.500	26.500	26.000	26.000	26.000	29,010
2025-10-17	26.100	26.100	25.900	26.100	26.100	49,000
2025-10-16	26.200	26.200	26.000	26.050	26.050	34,000
2025-10-15	26.500	26.500	26.300	26.300	26.300	17,010
2025-10-14	26.500	26.500	26.300	26.350	26.350	18,000
2025-10-13	26.500	26.800	26.450	26.450	26.450	50,000
2025-10-09	26.800	26.800	26.450	26.500	26.500	29,000
2025-10-08	26.450	26.700	26.400	26.600	26.600	33,289
2025-10-07	26.250	26.800	25.600	26.400	26.400	29,000
2025-10-03	25.600	26.300	25.600	26.250	26.250	38,000
2025-10-02	26.000	26.150	26.000	26.150	26.150	9,000
2025-10-01	26.300	26.300	25.750	26.000	26.000	32,000
2025-09-30	26.750	26.750	26.200	26.250	26.250	30,000
2025-09-29	26.650	26.650	26.650	26.650	26.650	0
2025-09-26	26.850	26.850	26.500	26.650	26.650	21,050
2025-09-25	26.700	26.950	26.550	26.550	26.550	47,061
2025-09-24	26.950	27.000	26.800	26.900	26.900	46,000
2025-09-23	26.900	27.100	26.650	27.050	27.050	55,000
2025-09-22	27.450	27.450	26.800	27.000	27.000	10,000
2025-09-19	27.200	27.950	27.150	27.600	27.600	38,000
2025-09-18	27.300	27.300	26.850	26.850	26.850	32,000
2025-09-17	27.050	27.150	26.850	27.150	27.150	36,000
2025-09-16	27.000	27.150	27.000	27.050	27.050	20,000
2025-09-15	27.400	27.400	27.100	27.150	27.150	19,000
2025-09-12	27.950	27.950	27.550	27.550	27.550	10,000
2025-09-11	28.300	28.300	27.900	27.900	27.900	9,000
2025-09-10	28.050	28.050	27.600	27.600	27.600	26,000
2025-09-09	28.100	28.300	27.900	28.050	28.050	24,000
2025-09-08	28.650	28.650	28.100	28.100	28.100	9,000
2025-09-05	28.000	28.700	27.950	28.200	28.200	24,050
2025-09-04	26.950	27.850	26.950	27.800	27.800	29,040
2025-09-03	27.200	27.400	27.200	27.400	27.400	10,000
2025-09-02	27.550	27.600	27.000	27.200	27.200	23,002
2025-09-01	27.800	27.800	27.750	27.750	27.750	11,000
2025-08-29	27.100	28.050	27.100	27.800	27.800	34,000
2025-08-28	27.150	27.200	27.100	27.100	27.100	12,000
2025-08-27	27.000	27.100	26.950	27.000	27.000	34,000
2025-08-26	26.950	27.250	26.950	27.000	27.000	19,000
2025-08-25	26.750	27.350	26.750	26.950	26.950	61,009
2025-08-22	27.250	27.300	27.100	27.300	27.300	12,000
2025-08-21	27.000	27.300	27.000	27.150	27.150	8,000
2025-08-20	27.300	27.350	25.850	27.200	27.200	47,000
2025-08-19	27.300	28.700	27.200	27.550	27.550	88,000
2025-08-18	27.350	27.500	27.000	27.350	27.350	55,000
2025-08-15	27.200	27.200	27.000	27.000	27.000	12,000
2025-08-14	27.250	27.250	27.000	27.200	27.200	53,001
2025-08-13	27.250	27.300	27.000	27.250	27.250	69,000
2025-08-12	27.200	27.300	27.200	27.250	27.250	16,000
2025-08-11	27.100	27.450	27.100	27.300	27.300	19,000
2025-08-08	27.500	27.550	27.100	27.450	27.450	39,029
2025-08-07	27.600	27.850	27.200	27.250	27.250	33,051
2025-08-06	27.350	27.350	27.000	27.350	27.350	48,000
2025-08-05	27.400	27.400	27.250	27.350	27.350	17,155
2025-08-04	27.250	27.450	27.250	27.450	27.450	9,310
2025-08-01	27.850	27.850	27.850	27.850	27.850	15,772
2025-07-31	27.900	28.000	27.750	27.850	27.850	35,000
2025-07-30	28.500	28.500	28.250	28.300	28.300	21,010

← NewerPage 5 of 21 · 1,220 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.