Sheh Kai Precision Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	38.900	38.900	38.500	38.500	36.388	45,000
2024-10-29	38.800	38.800	38.500	38.500	36.388	34,000
2024-10-28	38.800	38.800	38.500	38.750	36.624	44,000
2024-10-25	38.900	39.100	38.650	38.850	36.718	90,000
2024-10-24	39.050	39.100	38.900	39.000	36.860	49,000
2024-10-23	39.000	39.550	39.000	39.150	37.002	21,000
2024-10-22	39.400	39.400	39.050	39.150	37.002	23,000
2024-10-21	39.050	39.450	39.050	39.400	37.238	21,000
2024-10-18	39.450	39.450	39.000	39.050	36.907	41,000
2024-10-17	39.700	39.850	39.400	39.400	37.238	14,000
2024-10-16	39.700	40.000	39.500	39.700	37.522	21,000
2024-10-15	39.100	40.000	39.100	39.500	37.333	67,000
2024-10-14	39.200	39.200	38.200	39.100	36.955	82,000
2024-10-11	39.550	39.550	39.200	39.200	37.049	22,000
2024-10-09	39.850	39.850	39.500	39.550	37.380	47,000
2024-10-08	40.900	40.900	39.750	39.850	37.663	27,000
2024-10-07	40.400	40.400	40.000	40.050	37.853	24,000
2024-10-04	40.250	40.300	40.250	40.300	38.089	6,000
2024-10-01	40.750	40.950	40.000	40.750	38.514	34,000
2024-09-30	40.950	40.950	40.200	40.750	38.514	22,000
2024-09-27	40.900	40.950	40.500	40.950	38.703	27,000
2024-09-26	41.200	41.200	40.600	40.900	38.656	32,000
2024-09-25	41.250	41.250	41.150	41.200	38.939	10,000
2024-09-24	41.050	41.250	41.050	41.250	38.987	14,000
2024-09-23	40.500	41.200	40.500	41.050	38.798	29,000
2024-09-20	42.500	42.500	40.200	40.500	38.278	39,000
2024-09-19	39.850	41.500	39.850	40.050	37.853	71,000
2024-09-18	40.000	40.000	39.900	39.900	37.711	33,000
2024-09-16	40.250	40.250	39.600	39.950	37.758	91,000
2024-09-13	40.250	40.250	40.250	40.250	38.042	1,000
2024-09-12	39.100	40.200	39.100	39.850	37.663	39,000
2024-09-11	39.150	39.200	38.800	39.100	36.955	41,000
2024-09-10	39.500	39.500	38.700	39.150	37.002	109,000
2024-09-09	40.950	40.950	39.000	39.450	37.285	329,000
2024-09-06	41.500	41.600	41.350	41.500	39.223	49,000
2024-09-05	42.000	42.000	41.500	41.500	39.223	81,000
2024-09-04	43.000	43.000	41.900	41.950	39.648	103,000
2024-09-03	44.400	44.400	43.000	43.200	40.830	211,000
2024-09-02	45.150	45.150	44.650	44.650	42.200	41,000
2024-08-30	45.100	45.200	45.000	45.150	42.673	37,000
2024-08-29	45.050	45.100	45.000	45.100	42.625	10,000
2024-08-28	44.900	45.100	44.600	45.050	42.578	32,000
2024-08-27	45.300	45.300	44.750	44.900	42.436	31,000
2024-08-26	45.300	45.300	44.700	44.850	42.389	56,000
2024-08-23	45.900	46.000	45.000	45.300	42.814	28,000
2024-08-22	46.250	46.250	45.600	46.150	43.618	18,000
2024-08-21	47.000	47.000	46.500	46.500	43.949	10,000
2024-08-20	46.400	47.250	46.000	47.250	44.657	43,000
2024-08-19	46.600	46.600	46.000	46.100	43.571	43,000
2024-08-16	46.450	46.600	46.350	46.600	44.043	7,000
2024-08-15	46.700	46.700	46.300	46.350	43.807	25,000
2024-08-14	47.100	47.100	46.700	46.700	44.138	24,000
2024-08-13	46.300	47.250	46.300	47.250	44.657	8,000
2024-08-12	46.250	46.750	46.200	46.300	43.760	28,000
2024-08-09	47.000	47.000	46.700	46.700	44.138	43,000
2024-08-08	46.950	47.000	46.850	47.000	44.421	7,000
2024-08-07	46.200	47.150	46.200	47.150	44.563	19,000
2024-08-06	43.750	46.300	43.750	46.300	43.760	34,000
2024-08-05	48.200	48.200	46.100	46.550	43.996	55,000
2024-08-02	48.800	48.800	48.500	48.500	45.839	26,000

← NewerPage 9 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.