Shih Kuen Plastics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	30.250	30.600	30.250	30.600	28.805	3,788
2023-02-03	30.600	30.600	30.600	30.600	28.805	4,000
2023-02-02	30.700	30.700	30.600	30.600	28.805	3,000
2023-01-31	30.850	30.850	30.850	30.850	29.041	1,003
2023-01-30	30.100	30.950	30.050	30.950	29.135	9,012
2023-01-17	30.900	30.900	30.150	30.300	28.523	8,017
2023-01-16	30.500	31.000	30.200	31.000	29.182	6,200
2023-01-12	30.100	30.100	30.100	30.100	28.335	1,000
2023-01-11	30.100	30.100	30.100	30.100	28.335	1,000
2023-01-10	30.000	30.100	30.000	30.100	28.335	9,019
2023-01-09	30.000	30.300	30.000	30.000	28.241	7,070
2023-01-05	30.000	30.050	30.000	30.050	28.288	4,031
2023-01-03	30.450	30.450	30.350	30.350	28.570	2,304
2022-12-30	30.350	30.350	30.350	30.350	28.570	2,000
2022-12-28	30.400	30.400	30.400	30.400	28.617	3,000
2022-12-27	30.400	30.400	30.400	30.400	28.617	1,017
2022-12-22	29.950	30.000	29.700	29.950	28.193	5,000
2022-12-21	30.200	30.200	29.950	29.950	28.193	9,000
2022-12-20	30.000	30.000	29.800	30.000	28.241	3,000
2022-12-19	30.050	30.050	30.000	30.050	28.288	13,000
2022-12-16	30.300	30.300	30.300	30.300	28.523	2,249
2022-12-15	30.200	30.200	30.200	30.200	28.429	1,000
2022-12-14	30.150	30.150	30.150	30.150	28.382	1,000
2022-12-12	30.000	30.000	29.950	29.950	28.193	3,000
2022-12-09	30.300	30.300	30.000	30.000	28.241	12,000
2022-12-06	30.350	30.500	30.100	30.150	28.382	19,000
2022-12-05	29.900	30.400	29.900	30.350	28.570	61,081
2022-12-02	29.700	29.850	29.700	29.700	27.958	42,000
2022-12-01	29.750	29.950	29.750	29.850	28.099	15,000
2022-11-30	29.600	29.650	29.600	29.650	27.911	2,020
2022-11-29	29.500	29.500	29.500	29.500	27.770	2,000
2022-11-28	29.500	29.500	29.500	29.500	27.770	2,000
2022-11-25	29.550	29.550	29.550	29.550	27.817	1,000
2022-11-24	29.550	29.550	29.550	29.550	27.817	2,020
2022-11-23	29.250	29.500	29.250	29.400	27.676	8,000
2022-11-22	29.750	29.750	28.700	29.200	27.487	90,120
2022-11-18	30.150	30.150	30.150	30.150	28.382	1,020
2022-11-15	30.450	30.450	30.000	30.250	28.476	5,000
2022-11-14	29.850	30.000	29.850	30.000	28.241	2,000
2022-11-10	29.750	29.750	29.750	29.750	28.005	2,051
2022-11-09	29.500	30.050	29.500	29.900	28.146	7,000
2022-11-08	29.750	30.150	29.750	30.000	28.241	3,330
2022-11-04	29.050	29.050	29.050	29.050	27.346	1,000
2022-11-03	29.450	29.450	29.000	29.000	27.299	4,000
2022-10-18	30.200	30.200	29.700	29.700	27.958	3,202
2022-10-17	29.650	30.250	29.650	30.250	28.476	2,002
2022-10-14	29.500	29.650	29.500	29.650	27.911	2,040
2022-10-13	29.450	29.450	29.450	29.450	27.723	2,105
2022-10-12	30.500	30.500	29.900	29.900	28.146	3,438
2022-10-11	30.550	30.550	30.550	30.550	28.758	1,000
2022-10-06	29.700	30.550	29.700	30.550	28.758	2,000
2022-10-05	30.200	30.200	29.800	30.100	28.335	8,721
2022-10-04	29.900	30.900	29.900	30.900	29.088	8,279
2022-10-03	29.500	29.700	29.500	29.700	27.958	4,111
2022-09-30	29.850	29.850	29.500	29.600	27.864	13,000
2022-09-29	29.300	29.850	29.300	29.850	28.099	7,000
2022-09-28	30.400	30.450	29.000	29.000	27.299	9,001
2022-09-27	30.200	30.900	30.200	30.850	29.041	4,000
2022-09-26	30.950	30.950	30.150	30.150	28.382	2,000
2022-09-22	31.450	31.450	31.450	31.450	29.605	1,004

← NewerPage 16 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.