Shih Kuen Plastics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	40.800	40.900	40.800	40.850	40.850	3,000
2026-10-14	40.950	40.950	40.700	40.750	40.750	6,000
2026-10-13	40.850	40.850	40.750	40.750	40.750	3,000
2026-10-12	40.900	40.950	40.850	40.850	40.850	14,000
2026-10-08	41.200	41.200	40.850	40.950	40.950	11,000
2026-10-07	41.200	41.200	41.200	41.200	41.200	3,000
2026-10-06	41.550	41.550	41.200	41.200	41.200	2,000
2026-10-05	41.550	41.550	41.550	41.550	41.550	0
2026-10-02	41.550	41.550	41.550	41.550	41.550	0
2026-10-01	41.550	41.600	41.550	41.550	41.550	4,000
2026-09-30	41.750	41.750	41.750	41.750	41.750	0
2026-09-29	41.950	41.950	41.550	41.750	41.750	3,000
2026-09-24	42.100	42.100	41.950	41.950	41.950	14,000
2026-09-23	42.150	42.150	42.150	42.150	42.150	0
2026-09-22	42.150	42.150	42.150	42.150	42.150	0
2026-09-21	41.950	42.150	41.950	42.150	42.150	2,000
2026-09-18	42.700	42.700	42.700	42.700	42.700	0
2026-09-17	41.800	42.700	41.800	42.700	42.700	2,000
2026-09-16	42.000	42.000	42.000	42.000	42.000	0
2026-09-15	42.500	42.500	41.800	42.000	42.000	8,000
2026-09-14	41.900	42.000	41.850	42.000	42.000	11,002
2026-09-11	41.900	41.900	41.900	41.900	41.900	0
2026-09-10	42.050	42.200	41.900	41.900	41.900	23,000
2026-09-09	43.000	43.000	42.050	42.050	42.050	2,000
2026-09-08	43.300	43.400	43.200	43.200	43.200	5,000
2026-09-07	43.400	43.400	43.400	43.400	43.400	1,000
2026-09-04	43.900	43.900	43.900	43.900	43.900	1,000
2026-09-03	43.950	43.950	43.950	43.950	43.950	0
2026-09-02	43.950	43.950	43.950	43.950	43.950	0
2026-09-01	43.950	43.950	43.950	43.950	43.950	0
2026-08-31	43.950	43.950	43.950	43.950	43.950	1,000
2026-08-28	43.150	43.150	43.150	43.150	43.150	0
2026-08-27	43.150	43.150	43.150	43.150	43.150	0
2026-08-26	43.950	43.950	43.100	43.150	43.150	3,060
2026-08-25	44.700	44.700	44.700	44.700	44.700	1,000
2026-08-24	43.200	43.200	43.200	43.200	43.200	0
2026-08-21	43.200	43.200	43.200	43.200	43.200	0
2026-08-20	43.500	43.500	43.200	43.200	43.200	2,000
2026-08-19	43.500	43.500	43.500	43.500	43.500	1,000
2026-08-18	43.600	43.600	43.600	43.600	43.600	1,000
2026-08-17	43.750	43.750	43.750	43.750	43.750	3,000
2026-08-14	43.750	43.750	43.750	43.750	43.750	1,000
2026-08-13	43.650	43.650	43.650	43.650	43.650	1,000
2026-08-12	43.450	44.600	43.450	43.650	43.650	16,000
2026-08-11	43.800	45.000	43.450	43.450	43.450	9,000
2026-08-10	43.800	43.800	43.800	43.800	43.800	1,000
2026-08-07	42.450	43.800	42.450	43.800	43.800	4,151
2026-08-06	43.450	44.000	43.450	43.950	43.950	3,051
2026-08-05	41.650	42.600	41.550	42.600	42.600	6,000
2026-08-04	41.650	41.650	41.650	41.650	41.650	1,000
2026-08-03	42.000	42.200	42.000	42.200	42.200	4,000
2026-07-31	41.550	41.550	41.550	41.550	41.550	0
2026-07-30	40.950	41.550	40.950	41.550	41.550	9,000
2026-07-29	41.450	41.450	41.450	41.450	41.450	1,000
2026-07-28	41.000	41.000	41.000	41.000	41.000	0
2026-07-27	41.300	41.300	41.000	41.000	41.000	13,000
2026-07-24	41.300	41.300	41.300	41.300	41.300	0
2026-07-23	41.300	41.300	41.300	41.300	41.300	2,000
2026-07-22	41.300	41.300	41.300	41.300	41.300	0
2026-07-21	41.300	41.300	41.300	41.300	41.300	1,000

Page 1 of 3 · 124 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-01	3.1000 TWD
2025-07-30	3.2000 TWD
2024-07-09	2.5000 TWD
2023-07-06	2.0000 TWD
2022-07-26	1.8000 TWD
2021-07-29	1.8000 TWD
2020-07-30	2.1000 TWD
2019-08-01	2.6000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.