Sheh Kai Precision Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	28.700	28.700	28.500	28.500	28.500	5,044
2025-07-28	28.700	28.700	28.700	28.700	28.700	8,000
2025-07-25	28.600	28.700	28.600	28.700	28.700	14,000
2025-07-24	28.600	28.700	28.550	28.700	28.700	12,000
2025-07-23	28.650	28.850	28.600	28.700	28.700	12,000
2025-07-22	29.700	29.700	28.450	28.500	28.500	25,000
2025-07-21	28.950	28.950	28.800	28.800	28.800	13,000
2025-07-18	28.900	28.950	28.900	28.950	28.950	5,000
2025-07-17	29.100	29.100	29.000	29.000	29.000	11,000
2025-07-16	29.200	29.200	29.100	29.100	29.100	6,000
2025-07-15	29.200	29.200	29.200	29.200	29.200	2,000
2025-07-14	29.500	29.800	28.500	29.200	29.200	44,000
2025-07-11	28.800	29.650	28.800	29.650	29.650	23,000
2025-07-10	29.150	29.650	28.850	28.950	28.950	38,000
2025-07-09	29.850	29.850	29.150	29.150	29.150	61,000
2025-07-08	30.000	30.100	30.000	30.000	30.000	8,000
2025-07-07	30.300	30.300	30.000	30.000	30.000	19,000
2025-07-04	30.050	30.100	29.900	30.100	30.100	41,000
2025-07-03	30.000	30.250	30.000	30.250	30.250	22,100
2025-07-02	30.050	30.050	30.050	30.050	30.050	1,000
2025-07-01	30.000	30.050	30.000	30.050	30.050	4,000
2025-06-30	30.000	30.200	30.000	30.000	30.000	11,003
2025-06-27	30.000	30.100	29.950	30.100	30.100	36,000
2025-06-26	30.150	30.150	30.000	30.100	30.100	24,000
2025-06-25	30.150	30.200	30.050	30.150	30.150	41,000
2025-06-24	29.900	30.200	29.900	30.150	30.150	10,000
2025-06-23	30.100	30.100	29.900	29.900	29.900	56,001
2025-06-20	30.250	30.250	29.950	30.050	30.050	33,000
2025-06-19	31.950	31.950	30.750	30.750	30.750	32,000
2025-06-18	31.800	32.650	31.650	32.000	32.000	137,000
2025-06-17	31.000	32.100	30.550	31.850	31.850	157,010
2025-06-16	29.650	30.050	29.650	29.700	29.700	11,000
2025-06-13	29.800	30.100	29.600	30.050	30.050	8,000
2025-06-12	30.100	30.200	29.900	30.200	30.200	15,000
2025-06-11	30.300	30.300	30.200	30.300	30.300	7,000
2025-06-10	30.300	30.300	30.050	30.300	30.300	11,032
2025-06-09	30.400	30.400	30.300	30.300	30.300	6,000
2025-06-06	30.250	30.300	30.250	30.250	30.250	6,000
2025-06-05	30.400	30.400	30.400	30.400	30.400	1,000
2025-06-04	30.250	30.400	30.250	30.400	30.400	8,000
2025-06-03	29.850	30.200	29.850	30.200	30.200	5,104
2025-06-02	30.400	30.400	29.500	29.900	29.900	34,000
2025-05-29	31.000	31.000	30.500	30.550	30.550	22,000
2025-05-28	31.950	31.950	31.150	31.150	31.150	12,000
2025-05-27	31.250	31.250	31.150	31.150	31.150	7,000
2025-05-26	31.000	31.250	30.500	31.200	31.200	12,000
2025-05-23	31.000	31.000	31.000	31.000	31.000	1,491
2025-05-22	31.200	31.200	31.000	31.000	31.000	12,000
2025-05-21	31.650	31.650	30.900	31.150	31.150	12,000
2025-05-20	30.850	31.000	30.850	30.900	30.900	13,000
2025-05-19	31.250	31.250	30.550	31.000	31.000	44,000
2025-05-16	32.050	32.050	31.250	31.500	31.500	10,000
2025-05-15	31.100	31.350	31.100	31.200	31.200	5,000
2025-05-14	32.350	32.350	31.300	31.450	31.450	47,010
2025-05-13	31.750	31.750	31.250	31.300	31.300	15,000
2025-05-12	31.550	31.850	31.450	31.700	31.700	15,298
2025-05-09	32.050	32.900	31.450	31.450	31.450	48,000
2025-05-08	32.000	32.600	32.000	32.100	32.100	23,000
2025-05-07	32.000	32.000	31.600	31.600	31.600	14,001
2025-05-06	31.700	32.650	31.350	31.350	31.350	29,020

← NewerPage 6 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.