Sheh Kai Precision Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	31.600	31.600	31.000	31.150	31.150	18,000
2025-05-02	31.750	32.200	31.600	31.800	31.800	54,000
2025-04-30	31.750	31.850	31.650	31.750	31.750	7,000
2025-04-29	32.750	32.750	31.150	31.800	31.800	49,000
2025-04-28	32.800	32.800	31.550	31.750	31.750	7,000
2025-04-25	31.750	31.900	31.000	31.700	31.700	52,034
2025-04-24	31.450	31.550	30.700	31.300	31.300	42,000
2025-04-23	31.050	31.050	30.600	30.700	30.700	28,052
2025-04-22	31.450	31.450	30.500	30.650	30.650	55,010
2025-04-21	32.550	32.550	29.700	32.300	32.300	59,000
2025-04-18	32.600	32.600	32.050	32.550	32.550	10,019
2025-04-17	32.800	32.800	31.750	32.600	32.600	18,000
2025-04-16	32.300	32.450	32.300	32.450	32.450	4,030
2025-04-15	32.450	32.450	32.300	32.450	32.450	13,100
2025-04-14	32.050	32.750	32.000	32.250	32.250	25,000
2025-04-11	31.350	32.950	31.350	32.400	32.400	24,000
2025-04-10	30.650	32.200	30.650	32.200	32.200	41,000
2025-04-09	30.700	30.750	28.500	29.300	29.300	82,000
2025-04-08	28.100	31.100	28.100	30.700	30.700	139,000
2025-04-07	31.100	31.550	31.100	31.100	31.100	137,000
2025-04-02	34.800	34.800	34.350	34.550	34.550	22,000
2025-04-01	35.650	35.650	34.450	34.750	34.750	45,000
2025-03-31	37.300	37.300	36.300	36.450	34.450	72,012
2025-03-28	38.500	38.500	37.000	37.500	35.442	76,001
2025-03-27	38.900	39.100	38.500	38.600	36.482	47,018
2025-03-26	38.000	38.850	38.000	38.750	36.624	189,100
2025-03-25	37.900	37.900	37.800	37.850	35.773	9,000
2025-03-24	38.250	38.250	37.900	37.900	35.820	28,050
2025-03-21	38.400	38.500	38.100	38.250	36.151	24,000
2025-03-20	38.050	38.400	38.050	38.400	36.293	21,000
2025-03-19	38.000	38.400	38.000	38.400	36.293	57,104
2025-03-18	37.900	38.400	37.900	38.350	36.246	119,160
2025-03-17	37.750	38.000	37.550	37.700	35.631	25,000
2025-03-14	37.800	37.850	37.300	37.400	35.348	108,000
2025-03-13	37.400	38.100	37.400	37.850	35.773	14,000
2025-03-12	37.450	37.500	37.100	37.400	35.348	14,000
2025-03-11	37.200	37.200	36.750	37.000	34.970	53,000
2025-03-10	37.900	37.900	37.350	37.650	35.584	25,000
2025-03-07	37.950	38.100	37.950	38.000	35.915	31,000
2025-03-06	38.050	38.450	37.850	37.900	35.820	38,000
2025-03-05	37.900	37.900	37.700	37.850	35.773	19,490
2025-03-04	36.400	37.400	35.600	37.200	35.159	65,000
2025-03-03	37.000	37.000	36.700	36.700	34.686	12,095
2025-02-27	37.350	37.450	37.200	37.450	35.395	11,000
2025-02-26	37.400	37.500	37.400	37.450	35.395	17,000
2025-02-25	37.400	38.200	37.400	37.650	35.584	82,000
2025-02-24	37.200	37.500	37.200	37.400	35.348	18,000
2025-02-21	37.450	37.600	37.000	37.150	35.112	47,000
2025-02-20	35.500	38.200	35.000	37.150	35.112	92,030
2025-02-19	35.500	35.700	35.300	35.350	33.410	30,000
2025-02-18	35.550	35.550	34.900	35.350	33.410	28,000
2025-02-17	35.450	35.450	35.050	35.200	33.269	14,000
2025-02-14	35.550	35.700	34.900	35.100	33.174	32,000
2025-02-13	34.450	34.900	34.450	34.900	32.985	15,000
2025-02-12	34.950	34.950	34.150	34.450	32.560	24,000
2025-02-11	35.500	35.500	35.000	35.150	33.221	32,000
2025-02-10	36.000	36.500	35.350	35.350	33.410	131,008
2025-02-07	35.500	36.150	35.500	36.000	34.025	227,000
2025-02-06	35.500	35.600	35.200	35.200	33.269	70,000
2025-02-05	34.650	35.500	34.650	35.100	33.174	125,050

← NewerPage 7 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.