Shih Kuen Plastics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-08	42.850	43.100	42.850	42.900	42.900	24,000
2024-05-07	42.550	43.350	42.550	42.850	42.850	25,000
2024-05-06	41.950	42.650	41.950	42.500	42.500	29,000
2024-05-03	41.500	41.700	41.500	41.650	41.650	9,000
2024-05-02	41.350	41.650	41.350	41.650	41.650	2,000
2024-04-30	41.150	41.550	41.150	41.450	41.450	6,000
2024-04-29	41.750	41.750	41.150	41.150	41.150	26,000
2024-04-26	41.450	41.600	41.400	41.600	41.600	15,000
2024-04-25	41.600	41.600	41.000	41.400	41.400	29,000
2024-04-24	41.550	41.550	41.200	41.400	41.400	14,000
2024-04-23	41.200	41.400	41.000	41.400	41.400	9,000
2024-04-22	41.500	41.800	41.150	41.150	41.150	19,000
2024-04-19	41.150	41.150	41.000	41.150	41.150	10,000
2024-04-18	41.350	41.350	41.000	41.150	41.150	6,000
2024-04-17	41.000	41.100	40.800	41.000	41.000	18,000
2024-04-16	41.750	41.750	40.300	40.950	40.950	30,000
2024-04-15	42.250	42.250	41.200	41.750	41.750	39,000
2024-04-12	42.950	42.950	41.800	42.250	42.250	27,000
2024-04-11	42.000	43.100	42.000	42.200	42.200	17,000
2024-04-10	41.650	42.400	41.650	42.100	42.100	49,000
2024-04-09	41.600	41.850	41.300	41.600	41.600	23,000
2024-04-08	40.900	41.950	40.300	41.500	41.500	97,000
2024-04-03	40.100	40.200	39.950	40.000	40.000	13,000
2024-04-02	40.200	40.900	40.000	40.100	40.100	10,000
2024-04-01	40.000	40.200	39.950	40.200	40.200	3,000
2024-03-29	40.100	40.150	39.950	39.950	39.950	6,000
2024-03-28	40.000	40.100	40.000	40.100	40.100	13,000
2024-03-27	40.100	40.100	39.950	40.000	40.000	6,000
2024-03-26	40.100	40.100	39.800	39.900	39.900	24,000
2024-03-25	40.300	40.300	40.300	40.300	40.300	36,110
2024-03-22	40.250	40.300	40.100	40.300	40.300	14,000
2024-03-21	40.550	40.550	40.250	40.250	40.250	22,000
2024-03-20	40.350	40.350	40.350	40.350	40.350	22,040
2024-03-19	40.550	40.550	40.100	40.350	40.350	48,000
2024-03-18	40.400	40.400	40.400	40.400	40.400	21,078
2024-03-15	40.300	40.500	40.000	40.400	40.400	11,000
2024-03-14	39.700	41.250	39.700	40.400	40.400	59,000
2024-03-13	39.500	39.500	39.500	39.500	39.500	25,050
2024-03-12	39.500	39.600	39.000	39.500	39.500	58,000
2024-03-11	38.950	38.950	38.800	38.800	38.800	6,000
2024-03-08	38.900	38.900	38.500	38.800	38.800	57,000
2024-03-07	39.200	39.500	39.200	39.250	39.250	21,000
2024-03-06	39.050	40.000	38.750	40.000	40.000	35,000
2024-03-05	39.200	39.200	39.200	39.200	39.200	9,000
2024-03-04	38.900	39.000	38.850	39.000	39.000	15,000
2024-03-01	38.500	40.000	38.500	38.850	38.850	35,000
2024-02-29	38.900	38.900	38.000	38.500	38.500	67,000
2024-02-27	39.200	39.950	38.000	38.200	38.200	156,000
2024-02-26	39.100	39.350	39.100	39.300	39.300	13,000
2024-02-23	39.200	39.400	39.000	39.100	39.100	27,000
2024-02-22	38.650	39.150	38.350	39.100	39.100	39,000
2024-02-21	39.550	39.700	38.600	38.600	38.600	103,000
2024-02-20	40.500	40.500	39.100	39.100	39.100	30,000
2024-02-19	39.250	39.600	39.100	39.450	39.450	23,000
2024-02-16	39.100	39.100	38.950	38.950	38.950	13,000
2024-02-15	39.950	39.950	38.400	39.050	39.050	29,000
2024-02-05	38.900	40.100	37.900	39.950	39.950	47,000
2024-02-02	39.050	39.200	39.050	39.100	39.100	10,000
2024-02-01	39.050	39.100	39.050	39.100	39.100	8,000
2024-01-31	39.000	39.500	39.000	39.350	39.350	12,000

← NewerPage 11 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.