Shih Kuen Plastics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	38.800	39.200	38.800	39.000	39.000	26,000
2024-01-29	38.900	38.900	38.900	38.900	38.900	2,000
2024-01-26	38.900	39.000	38.850	38.850	38.850	6,000
2024-01-25	39.000	39.000	38.800	38.800	38.800	16,000
2024-01-24	38.900	39.500	38.800	39.000	39.000	30,000
2024-01-23	39.000	39.050	38.850	38.850	38.850	7,000
2024-01-22	38.800	39.850	38.800	39.200	39.200	12,000
2024-01-19	38.900	38.900	38.750	38.750	38.750	11,000
2024-01-18	38.700	39.550	38.700	38.800	38.800	18,000
2024-01-17	39.600	39.600	38.850	38.850	38.850	6,000
2024-01-16	38.800	39.600	38.800	39.600	39.600	22,000
2024-01-15	38.800	39.200	38.700	38.750	38.750	28,000
2024-01-12	39.200	39.200	38.400	38.750	38.750	31,000
2024-01-11	38.750	39.250	38.750	38.900	38.900	15,000
2024-01-10	38.000	39.300	38.000	38.350	38.350	160,000
2024-01-09	40.500	41.500	37.500	37.500	37.500	298,000
2024-01-08	41.300	41.300	40.100	40.500	40.500	39,000
2024-01-05	41.250	42.000	40.750	41.100	41.100	51,000
2024-01-04	40.750	40.850	40.350	40.400	40.400	47,000
2024-01-03	40.850	40.850	40.750	40.750	40.750	24,000
2024-01-02	41.100	41.100	40.600	40.850	40.850	26,000
2023-12-29	41.200	41.350	41.000	41.100	41.100	31,000
2023-12-28	42.350	42.350	40.800	41.400	41.400	137,000
2023-12-27	45.850	46.300	42.350	42.350	42.350	459,000
2023-12-26	40.350	44.350	40.350	44.350	44.350	352,000
2023-12-25	41.350	41.350	40.200	40.350	40.350	82,000
2023-12-22	43.000	45.850	41.300	41.350	41.350	708,000
2023-12-21	38.300	41.700	38.300	41.700	41.700	404,000
2023-12-20	37.600	38.850	37.500	37.950	37.950	140,000
2023-12-19	37.800	37.800	37.200	37.200	37.200	5,000
2023-12-18	37.300	37.450	37.250	37.250	37.250	3,000
2023-12-15	37.450	37.450	37.100	37.200	37.200	6,000
2023-12-14	37.450	37.750	37.400	37.500	37.500	8,000
2023-12-13	37.300	37.400	36.800	37.150	37.150	28,000
2023-12-12	37.500	37.500	37.000	37.000	37.000	56,000
2023-12-11	37.500	37.500	36.900	37.500	37.500	33,000
2023-12-08	37.550	37.550	37.200	37.500	37.500	24,000
2023-12-07	38.050	38.050	37.350	37.600	37.600	20,000
2023-12-06	38.700	38.700	38.250	38.350	38.350	15,000
2023-12-05	38.900	38.900	38.900	38.900	38.900	0
2023-12-04	39.000	39.000	38.900	38.900	38.900	17,000
2023-12-01	39.050	39.800	38.950	39.450	39.450	24,000
2023-11-30	39.250	39.250	38.650	38.650	38.650	19,000
2023-11-29	39.300	39.300	39.300	39.300	39.300	0
2023-11-28	38.950	39.300	38.950	39.300	39.300	2,000
2023-11-27	39.050	39.700	38.950	39.400	39.400	14,000
2023-11-24	39.550	39.550	39.550	39.550	39.550	0
2023-11-23	39.200	40.200	38.500	39.550	39.550	35,000
2023-11-22	38.650	39.200	38.400	39.200	39.200	52,000
2023-11-21	37.950	38.600	37.900	38.600	38.600	36,000
2023-11-20	38.000	38.350	37.900	38.350	38.350	27,000
2023-11-17	38.950	38.950	37.600	38.400	38.400	40,000
2023-11-16	38.500	39.050	38.100	38.350	38.350	60,000
2023-11-15	38.000	40.700	37.600	38.100	38.100	189,000
2023-11-14	36.800	37.500	36.650	37.450	37.450	55,000
2023-11-13	35.850	36.550	35.850	36.450	36.450	31,000
2023-11-10	38.300	38.300	36.000	36.400	36.400	187,000
2023-11-09	36.100	39.350	36.100	38.300	38.300	507,000
2023-11-08	34.900	35.900	34.900	35.800	35.800	24,000
2023-11-07	34.900	35.150	34.900	35.100	35.100	16,000

← NewerPage 12 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.