Sheh Kai Precision Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 23.750 | 23.800 | 23.450 | 23.800 | 23.800 | 62,280 |
| 2026-10-16 | 23.700 | 23.850 | 23.400 | 23.750 | 23.750 | 86,105 |
| 2026-10-15 | 24.000 | 24.000 | 23.300 | 23.700 | 23.700 | 102,000 |
| 2026-10-14 | 23.300 | 24.200 | 23.200 | 24.100 | 24.100 | 54,000 |
| 2026-10-13 | 23.450 | 23.450 | 23.300 | 23.300 | 23.300 | 48,000 |
| 2026-10-12 | 23.450 | 23.550 | 23.300 | 23.450 | 23.450 | 36,260 |
| 2026-10-08 | 23.550 | 23.600 | 23.350 | 23.550 | 23.550 | 36,000 |
| 2026-10-07 | 23.350 | 23.700 | 23.350 | 23.550 | 23.550 | 39,099 |
| 2026-10-06 | 23.700 | 23.800 | 23.400 | 23.500 | 23.500 | 33,000 |
| 2026-10-05 | 23.650 | 23.900 | 23.500 | 23.800 | 23.800 | 47,000 |
| 2026-10-02 | 23.650 | 23.800 | 23.300 | 23.650 | 23.650 | 72,000 |
| 2026-10-01 | 24.150 | 24.150 | 23.500 | 23.600 | 23.600 | 13,000 |
| 2026-09-30 | 23.550 | 23.550 | 23.250 | 23.500 | 23.500 | 35,000 |
| 2026-09-29 | 23.700 | 23.700 | 23.450 | 23.450 | 23.450 | 56,014 |
| 2026-09-24 | 23.650 | 23.700 | 23.600 | 23.600 | 23.600 | 24,000 |
| 2026-09-23 | 23.750 | 23.750 | 23.600 | 23.600 | 23.600 | 12,050 |
| 2026-09-22 | 23.950 | 23.950 | 23.600 | 23.900 | 23.900 | 26,080 |
| 2026-09-21 | 23.950 | 23.950 | 23.600 | 23.800 | 23.800 | 17,005 |
| 2026-09-18 | 24.000 | 24.000 | 23.900 | 23.900 | 23.900 | 31,000 |
| 2026-09-17 | 23.700 | 23.800 | 23.600 | 23.800 | 23.800 | 19,005 |
| 2026-09-16 | 23.750 | 23.750 | 23.550 | 23.600 | 23.600 | 14,000 |
| 2026-09-15 | 24.000 | 24.000 | 23.550 | 23.650 | 23.650 | 26,289 |
| 2026-09-14 | 24.300 | 24.300 | 24.050 | 24.050 | 24.050 | 4,000 |
| 2026-09-11 | 23.950 | 24.050 | 23.750 | 24.050 | 24.050 | 24,000 |
| 2026-09-10 | 23.900 | 24.100 | 23.900 | 23.950 | 23.950 | 12,000 |
| 2026-09-09 | 24.000 | 24.100 | 23.900 | 23.900 | 23.900 | 25,000 |
| 2026-09-08 | 24.050 | 24.200 | 23.900 | 24.200 | 24.200 | 17,000 |
| 2026-09-07 | 23.800 | 23.900 | 23.800 | 23.900 | 23.900 | 7,000 |
| 2026-09-04 | 24.050 | 24.050 | 23.700 | 23.800 | 23.800 | 109,000 |
| 2026-09-03 | 24.150 | 24.150 | 23.900 | 24.000 | 24.000 | 15,000 |
| 2026-09-02 | 24.050 | 24.050 | 23.850 | 24.000 | 24.000 | 32,000 |
| 2026-09-01 | 24.000 | 24.050 | 23.850 | 24.050 | 24.050 | 18,000 |
| 2026-08-31 | 24.050 | 24.250 | 24.000 | 24.000 | 24.000 | 28,000 |
| 2026-08-28 | 24.250 | 24.250 | 23.950 | 23.950 | 23.950 | 52,000 |
| 2026-08-27 | 24.200 | 24.250 | 24.150 | 24.250 | 24.250 | 10,000 |
| 2026-08-26 | 24.100 | 24.200 | 24.050 | 24.100 | 24.100 | 52,000 |
| 2026-08-25 | 24.100 | 24.200 | 24.000 | 24.200 | 24.200 | 31,010 |
| 2026-08-24 | 24.350 | 24.350 | 24.050 | 24.100 | 24.100 | 36,000 |
| 2026-08-21 | 24.300 | 24.350 | 24.100 | 24.350 | 24.350 | 27,000 |
| 2026-08-20 | 24.250 | 24.450 | 24.150 | 24.300 | 24.300 | 35,000 |
| 2026-08-19 | 24.150 | 24.500 | 24.050 | 24.500 | 24.500 | 35,000 |
| 2026-08-18 | 24.700 | 24.700 | 24.150 | 24.600 | 24.600 | 25,000 |
| 2026-08-17 | 24.900 | 24.900 | 24.050 | 24.650 | 24.650 | 41,000 |
| 2026-08-14 | 24.200 | 24.250 | 24.100 | 24.100 | 24.100 | 23,000 |
| 2026-08-13 | 24.300 | 24.500 | 24.200 | 24.350 | 24.350 | 19,000 |
| 2026-08-12 | 24.550 | 24.600 | 24.100 | 24.200 | 24.200 | 24,000 |
| 2026-08-11 | 24.600 | 24.600 | 24.200 | 24.600 | 24.600 | 30,000 |
| 2026-08-10 | 24.150 | 24.750 | 24.150 | 24.600 | 24.600 | 47,000 |
| 2026-08-07 | 24.000 | 24.100 | 23.900 | 24.100 | 24.100 | 16,000 |
| 2026-08-06 | 23.700 | 23.800 | 23.700 | 23.800 | 23.800 | 14,000 |
| 2026-08-05 | 23.600 | 24.000 | 23.500 | 23.700 | 23.700 | 30,133 |
| 2026-08-04 | 23.850 | 23.850 | 23.500 | 23.700 | 23.700 | 23,000 |
| 2026-08-03 | 23.800 | 23.800 | 23.600 | 23.750 | 23.750 | 13,000 |
| 2026-07-31 | 23.650 | 23.750 | 23.500 | 23.750 | 23.750 | 37,000 |
| 2026-07-30 | 23.700 | 23.800 | 23.600 | 23.600 | 23.600 | 32,000 |
| 2026-07-29 | 23.900 | 24.000 | 23.750 | 23.750 | 23.750 | 43,000 |
| 2026-07-28 | 24.000 | 24.000 | 23.900 | 24.000 | 24.000 | 16,000 |
| 2026-07-27 | 24.050 | 24.050 | 24.000 | 24.000 | 24.000 | 7,000 |
| 2026-07-24 | 24.000 | 24.000 | 24.000 | 24.000 | 24.000 | 7,000 |
| 2026-07-23 | 24.000 | 24.100 | 24.000 | 24.000 | 24.000 | 12,000 |
Page 1 of 3 · 126 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.