Shih Kuen Plastics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	43.650	44.000	43.400	44.000	44.000	74,000
2024-07-31	44.400	44.400	43.350	44.000	44.000	32,000
2024-07-30	44.750	44.800	44.600	44.700	44.700	11,000
2024-07-29	44.900	44.900	44.800	44.900	44.900	6,000
2024-07-26	45.000	45.000	44.850	44.850	44.850	3,000
2024-07-25	45.100	45.100	45.100	45.100	45.100	0
2024-07-24	45.100	45.100	45.100	45.100	45.100	0
2024-07-23	44.950	45.100	44.950	45.100	45.100	14,000
2024-07-22	45.250	45.250	44.800	44.800	44.800	5,000
2024-07-19	45.500	45.500	45.200	45.500	45.500	3,000
2024-07-18	46.700	46.700	45.900	45.900	45.900	11,000
2024-07-17	46.700	47.450	46.700	46.750	46.750	28,000
2024-07-16	46.000	46.100	45.800	45.800	45.800	25,000
2024-07-15	46.150	46.150	45.950	46.000	46.000	4,000
2024-07-12	46.000	47.250	46.000	46.150	46.150	18,000
2024-07-11	45.450	45.650	45.300	45.550	45.550	16,000
2024-07-10	45.450	46.900	45.000	45.500	45.500	16,000
2024-07-09	45.200	45.450	44.800	45.200	45.200	18,000
2024-07-08	47.150	47.700	46.850	47.700	45.200	49,000
2024-07-05	46.900	47.000	46.650	46.850	44.395	45,000
2024-07-04	46.150	46.650	46.100	46.200	43.779	28,000
2024-07-03	47.100	47.100	46.000	46.150	43.731	77,000
2024-07-02	47.500	47.500	46.300	47.000	47.000	27,000
2024-07-01	49.000	49.150	47.650	47.700	47.700	66,000
2024-06-28	48.450	49.500	48.150	48.150	48.150	37,000
2024-06-27	46.950	48.500	46.950	48.100	48.100	41,000
2024-06-26	46.500	47.750	46.500	46.950	46.950	9,000
2024-06-25	46.750	46.750	46.150	46.200	46.200	5,000
2024-06-24	45.850	46.300	45.850	46.300	46.300	12,000
2024-06-21	45.750	45.800	45.700	45.800	45.800	12,000
2024-06-20	45.300	45.750	45.300	45.750	45.750	5,000
2024-06-19	45.600	45.750	45.550	45.750	45.750	12,000
2024-06-18	46.300	46.400	46.000	46.000	46.000	13,000
2024-06-17	46.650	46.650	45.900	46.200	46.200	24,000
2024-06-14	46.400	46.650	46.400	46.650	46.650	12,000
2024-06-13	47.500	47.900	45.950	46.850	46.850	64,000
2024-06-12	45.450	47.750	45.300	47.550	47.550	26,000
2024-06-11	45.700	46.000	44.050	45.400	45.400	64,000
2024-06-07	47.600	47.600	45.400	45.700	45.700	33,000
2024-06-06	47.650	48.200	44.850	45.900	45.900	82,000
2024-06-05	47.000	48.150	46.600	47.100	47.100	42,000
2024-06-04	44.850	49.150	44.700	46.350	46.350	90,000
2024-06-03	44.300	45.000	44.300	44.700	44.700	17,000
2024-05-31	44.150	44.600	44.150	44.300	44.300	9,000
2024-05-30	44.350	44.350	44.050	44.150	44.150	11,000
2024-05-29	44.000	44.450	43.950	44.350	44.350	11,000
2024-05-28	44.000	44.300	44.000	44.000	44.000	29,000
2024-05-27	43.200	44.000	43.200	44.000	44.000	26,000
2024-05-24	43.350	43.400	43.350	43.400	43.400	5,000
2024-05-23	43.300	43.350	43.200	43.350	43.350	11,000
2024-05-22	42.950	43.300	42.950	43.300	43.300	9,000
2024-05-21	43.300	43.350	43.250	43.250	43.250	6,000
2024-05-20	43.050	43.500	43.050	43.250	43.250	16,000
2024-05-17	43.850	43.850	43.750	43.750	43.750	6,000
2024-05-16	44.200	44.500	43.600	43.850	43.850	26,000
2024-05-15	43.350	43.850	43.350	43.500	43.500	17,000
2024-05-14	43.400	43.700	43.200	43.300	43.300	30,000
2024-05-13	43.500	43.500	42.800	43.400	43.400	61,000
2024-05-10	42.850	43.000	42.600	42.750	42.750	23,000
2024-05-09	43.300	43.350	42.700	42.850	42.850	15,000

← NewerPage 10 of 19 · 1,136 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.