Shih Kuen Plastics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	31.650	31.650	31.650	31.650	29.794	3,099
2023-05-09	31.550	31.650	31.550	31.650	29.794	2,000
2023-05-08	31.500	31.500	31.100	31.500	29.653	15,004
2023-05-05	32.000	32.000	31.500	31.500	29.653	14,000
2023-05-04	31.600	31.850	31.600	31.600	29.747	24,000
2023-05-03	32.000	32.200	31.350	31.550	29.700	26,485
2023-05-02	32.100	32.100	31.500	32.000	30.123	9,000
2023-04-28	31.150	31.950	31.150	31.950	30.076	6,000
2023-04-27	32.000	32.000	31.350	31.350	29.511	6,000
2023-04-26	31.100	31.300	31.100	31.300	29.464	3,000
2023-04-25	31.900	31.900	31.300	31.300	29.464	10,000
2023-04-21	31.600	31.800	31.400	31.400	29.558	12,849
2023-04-20	32.100	32.100	31.350	31.550	29.700	10,220
2023-04-19	32.100	32.100	32.050	32.050	30.170	2,121
2023-04-18	32.000	32.100	31.850	32.100	30.217	10,030
2023-04-17	32.100	32.150	32.000	32.150	30.264	10,035
2023-04-14	32.100	32.100	31.900	31.900	30.029	3,033
2023-04-13	32.000	32.150	32.000	32.100	30.217	15,442
2023-04-12	31.900	32.200	31.850	31.900	30.029	19,122
2023-04-11	31.950	32.200	31.850	31.850	29.982	14,000
2023-04-10	32.000	32.300	31.800	32.300	30.406	14,089
2023-04-07	31.750	32.150	31.750	31.750	29.888	15,200
2023-04-06	31.800	31.800	31.650	31.650	29.794	6,000
2023-03-31	31.700	31.700	31.500	31.500	29.653	6,032
2023-03-30	31.600	31.600	31.600	31.600	29.747	2,088
2023-03-29	31.700	31.700	31.700	31.700	29.841	2,101
2023-03-28	31.650	31.650	31.650	31.650	29.794	4,000
2023-03-27	31.700	31.700	31.650	31.650	29.794	11,547
2023-03-24	32.000	32.000	31.700	31.700	29.841	5,000
2023-03-23	31.800	31.800	31.800	31.800	29.935	3,100
2023-03-22	31.900	31.900	31.800	31.800	29.935	2,090
2023-03-21	31.900	31.900	31.800	31.850	29.982	4,483
2023-03-20	31.900	31.900	31.500	31.900	30.029	8,391
2023-03-17	31.500	31.850	31.500	31.850	29.982	22,000
2023-03-16	31.900	32.000	31.400	31.400	29.558	32,208
2023-03-15	31.850	32.050	31.800	31.850	29.982	11,000
2023-03-14	31.500	32.000	31.500	31.550	29.700	20,080
2023-03-13	30.650	31.900	30.650	31.450	29.605	16,050
2023-03-10	31.000	31.950	31.000	31.300	29.464	17,340
2023-03-09	30.900	31.100	30.900	31.000	29.182	21,140
2023-03-08	31.000	31.000	30.900	30.900	29.088	12,430
2023-03-07	31.000	31.000	30.750	30.750	28.947	11,110
2023-03-06	30.900	30.900	30.400	30.750	28.947	21,154
2023-03-03	30.650	30.750	30.650	30.750	28.947	3,061
2023-03-02	30.550	30.650	30.550	30.650	28.852	2,414
2023-03-01	30.300	30.700	30.300	30.550	28.758	8,100
2023-02-24	30.400	30.450	30.200	30.200	28.429	12,000
2023-02-23	30.500	30.500	30.400	30.400	28.617	7,256
2023-02-22	30.450	30.450	30.450	30.450	28.664	1,004
2023-02-21	30.650	30.650	30.400	30.400	28.617	26,000
2023-02-20	30.750	30.750	30.500	30.650	28.852	14,000
2023-02-17	30.350	30.850	30.300	30.850	29.041	8,309
2023-02-16	30.350	30.400	30.350	30.400	28.617	6,000
2023-02-15	30.300	30.300	30.300	30.300	28.523	5,000
2023-02-14	30.350	30.400	30.350	30.400	28.617	4,000
2023-02-13	30.400	30.400	30.250	30.250	28.476	4,008
2023-02-10	30.100	30.100	30.100	30.100	28.335	2,001
2023-02-09	30.250	30.250	30.250	30.250	28.476	3,000
2023-02-08	30.600	30.600	30.600	30.600	28.805	1,000
2023-02-07	30.600	30.600	30.600	30.600	28.805	6,421

← NewerPage 15 of 19 · 1,137 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.