Shih Kuen Plastics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-10	31.900	31.900	31.900	31.900	31.900	0
2023-08-09	31.800	31.900	31.800	31.900	31.900	16,000
2023-08-08	32.100	32.100	32.100	32.100	32.100	3,000
2023-08-07	32.000	32.200	31.500	31.500	31.500	26,000
2023-08-04	31.850	31.950	31.850	31.950	31.950	13,000
2023-08-03	31.850	31.850	31.850	31.850	31.850	0
2023-08-02	31.850	31.900	31.850	31.850	31.850	20,000
2023-08-01	31.850	31.850	31.850	31.850	31.850	0
2023-07-31	31.850	31.850	31.850	31.850	31.850	3,000
2023-07-28	31.750	31.750	31.650	31.650	31.650	7,000
2023-07-27	31.650	31.650	31.550	31.600	31.600	4,000
2023-07-26	31.550	31.550	31.550	31.550	31.550	0
2023-07-25	31.600	31.600	31.550	31.550	31.550	2,000
2023-07-24	31.500	31.950	31.500	31.550	31.550	3,000
2023-07-21	31.500	31.500	31.500	31.500	31.500	2,000
2023-07-20	31.500	31.500	31.500	31.500	31.500	1,000
2023-07-19	31.550	31.600	31.550	31.600	31.600	2,000
2023-07-18	31.800	31.800	31.600	31.600	31.600	14,000
2023-07-17	32.300	32.300	31.800	31.800	31.800	15,000
2023-07-14	32.000	32.050	32.000	32.050	32.050	8,000
2023-07-13	32.000	32.000	32.000	32.000	32.000	2,000
2023-07-12	32.200	32.250	32.200	32.250	32.250	6,000
2023-07-11	32.200	32.200	32.200	32.200	32.200	0
2023-07-10	32.200	32.200	32.200	32.200	32.200	1,000
2023-07-07	32.350	32.350	32.250	32.250	32.250	11,000
2023-07-06	32.450	32.450	32.400	32.450	32.450	6,000
2023-07-05	34.000	34.100	33.850	34.100	32.100	19,000
2023-07-04	33.850	34.000	33.850	34.000	32.006	5,000
2023-07-03	33.900	33.900	33.850	33.850	31.865	3,000
2023-06-30	33.850	33.850	33.800	33.800	31.818	4,400
2023-06-29	33.800	33.950	33.800	33.850	31.865	23,301
2023-06-28	33.700	33.800	33.700	33.800	31.818	16,251
2023-06-27	33.100	33.700	33.100	33.700	31.724	6,149
2023-06-26	33.600	33.800	33.600	33.750	31.771	19,081
2023-06-21	33.600	33.600	33.250	33.250	31.300	2,120
2023-06-20	33.800	33.950	33.200	33.600	31.629	29,019
2023-06-19	33.000	33.700	33.000	33.550	31.582	14,360
2023-06-16	32.700	32.750	32.700	32.700	30.782	6,158
2023-06-15	32.600	32.650	32.600	32.650	30.735	4,017
2023-06-14	32.500	32.650	32.500	32.650	30.735	5,020
2023-06-13	32.600	32.600	32.600	32.600	30.688	2,013
2023-06-12	32.500	32.500	32.400	32.500	30.594	12,226
2023-06-09	32.500	32.500	32.500	32.500	30.594	4,000
2023-06-05	31.800	32.500	31.800	32.500	30.594	10,000
2023-06-02	32.250	32.250	32.200	32.200	30.311	5,000
2023-06-01	32.350	32.350	32.300	32.300	30.406	3,000
2023-05-31	32.550	32.550	32.550	32.550	30.641	1,021
2023-05-30	32.550	32.550	32.500	32.550	30.641	6,099
2023-05-29	32.050	32.300	32.050	32.300	30.406	6,100
2023-05-26	32.000	32.050	32.000	32.050	30.170	3,026
2023-05-25	32.350	32.350	32.250	32.250	30.359	2,118
2023-05-24	32.350	32.350	32.350	32.350	30.453	4,009
2023-05-23	32.300	32.350	32.300	32.350	30.453	5,608
2023-05-19	32.050	32.250	32.000	32.250	30.359	5,240
2023-05-18	31.850	32.050	31.850	32.050	30.170	4,103
2023-05-17	31.850	31.850	31.800	31.800	29.935	5,000
2023-05-16	31.700	31.800	31.700	31.800	29.935	3,001
2023-05-15	31.600	31.700	31.600	31.700	29.841	3,215
2023-05-12	31.300	31.300	31.250	31.250	29.417	8,065
2023-05-11	31.650	31.650	31.250	31.250	29.417	2,651

← NewerPage 14 of 19 · 1,134 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.