Shih Kuen Plastics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	35.100	35.300	35.100	35.100	35.100	34,000
2023-11-03	34.500	35.200	34.500	35.200	35.200	4,000
2023-11-02	34.600	34.600	34.200	34.500	34.500	7,000
2023-11-01	34.100	34.450	34.100	34.450	34.450	16,000
2023-10-31	34.800	34.800	34.000	34.400	34.400	22,000
2023-10-30	34.400	34.400	34.350	34.400	34.400	12,000
2023-10-27	34.350	34.350	34.350	34.350	34.350	9,000
2023-10-26	34.100	34.300	34.100	34.300	34.300	5,000
2023-10-25	34.300	34.550	34.200	34.550	34.550	8,000
2023-10-24	34.500	34.500	34.500	34.500	34.500	0
2023-10-23	34.350	34.500	34.350	34.500	34.500	5,000
2023-10-20	34.550	34.550	34.550	34.550	34.550	4,000
2023-10-19	34.500	34.550	34.500	34.550	34.550	3,000
2023-10-18	34.600	34.600	34.600	34.600	34.600	7,000
2023-10-17	35.100	35.100	34.800	34.950	34.950	23,000
2023-10-16	36.800	36.800	34.600	35.000	35.000	89,000
2023-10-13	36.400	36.700	35.850	36.400	36.400	35,000
2023-10-12	36.800	37.200	36.000	36.400	36.400	61,000
2023-10-11	34.800	36.250	34.800	35.650	35.650	97,000
2023-10-06	36.400	36.400	34.550	34.550	34.550	221,000
2023-10-05	35.100	36.500	34.500	36.500	36.500	454,000
2023-10-04	33.100	33.550	33.050	33.200	33.200	10,000
2023-10-03	33.350	33.700	33.300	33.700	33.700	9,000
2023-10-02	33.250	33.750	33.200	33.750	33.750	13,000
2023-09-28	33.200	33.650	33.200	33.300	33.300	11,000
2023-09-27	33.600	33.600	33.500	33.500	33.500	4,000
2023-09-26	33.600	33.600	33.350	33.600	33.600	8,000
2023-09-25	33.500	33.750	33.300	33.750	33.750	7,000
2023-09-22	33.500	33.500	33.500	33.500	33.500	3,000
2023-09-21	33.300	33.400	33.200	33.400	33.400	7,000
2023-09-20	33.200	33.300	33.200	33.300	33.300	4,000
2023-09-19	33.200	33.300	33.200	33.200	33.200	7,000
2023-09-18	33.600	33.600	33.200	33.200	33.200	5,000
2023-09-15	33.300	33.300	33.000	33.150	33.150	18,000
2023-09-14	33.500	33.700	33.100	33.300	33.300	50,000
2023-09-13	34.700	34.700	33.000	33.500	33.500	100,000
2023-09-12	34.900	34.900	34.700	34.700	34.700	7,000
2023-09-11	34.650	35.100	34.200	34.600	34.600	11,000
2023-09-08	35.650	35.650	34.700	34.700	34.700	28,000
2023-09-07	33.500	36.000	33.150	34.700	34.700	259,000
2023-09-06	33.950	34.200	32.600	32.750	32.750	101,000
2023-09-05	34.200	34.500	34.200	34.500	34.500	2,000
2023-09-04	34.400	34.400	34.000	34.050	34.050	8,000
2023-09-01	33.900	34.500	33.900	34.500	34.500	30,000
2023-08-31	33.800	33.900	33.500	33.550	33.550	43,000
2023-08-30	34.300	34.300	33.300	34.000	34.000	43,000
2023-08-29	33.200	34.200	33.200	33.950	33.950	36,000
2023-08-28	33.300	33.500	32.500	33.050	33.050	109,000
2023-08-25	33.200	33.200	32.650	33.000	33.000	71,000
2023-08-24	33.450	33.600	32.650	33.100	33.100	60,000
2023-08-23	37.500	37.500	32.850	33.150	33.150	505,000
2023-08-22	32.500	35.200	32.500	35.200	35.200	239,000
2023-08-21	32.000	32.000	32.000	32.000	32.000	1,000
2023-08-18	31.650	31.650	31.650	31.650	31.650	2,000
2023-08-17	32.050	32.050	31.250	31.250	31.250	7,000
2023-08-16	32.100	32.100	32.100	32.100	32.100	0
2023-08-15	32.300	32.300	32.100	32.100	32.100	2,000
2023-08-14	32.100	32.100	32.100	32.100	32.100	4,000
2023-08-11	31.950	32.100	31.950	32.100	32.100	5,000
2023-08-10	31.900	31.900	31.900	31.900	31.900	0

← NewerPage 13 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.