Shih Kuen Plastics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-20	31.400	31.400	30.750	30.750	28.947	2,000
2022-09-19	31.550	31.550	30.900	31.000	29.182	4,000
2022-09-16	31.000	31.000	30.550	31.000	29.182	5,000
2022-09-15	31.050	31.200	31.050	31.100	29.276	5,104
2022-09-14	31.500	31.650	31.500	31.650	29.794	3,000
2022-09-13	31.750	31.750	31.000	31.650	29.794	5,365
2022-09-12	31.700	31.700	30.900	31.650	29.794	5,000
2022-09-07	30.750	30.750	30.700	30.750	28.947	5,000
2022-09-06	30.600	30.750	30.600	30.750	28.947	4,026
2022-09-02	30.350	30.500	30.350	30.500	28.711	2,000
2022-09-01	30.800	30.800	30.700	30.700	28.899	2,005
2022-08-31	30.700	31.200	30.700	31.200	29.370	14,075
2022-08-26	31.000	31.000	30.000	31.000	29.182	29,198
2022-08-25	31.000	31.000	31.000	31.000	29.182	1,001
2022-08-24	31.250	31.250	30.200	30.200	28.429	6,442
2022-08-23	31.150	31.150	31.150	31.150	29.323	1,253
2022-08-22	30.400	30.500	30.300	30.300	28.523	16,543
2022-08-19	30.300	30.300	30.300	30.300	28.523	1,582
2022-08-18	30.100	30.300	30.100	30.100	28.335	6,271
2022-08-17	30.200	30.200	30.100	30.100	28.335	3,001
2022-08-16	30.000	30.000	29.900	30.000	28.241	5,050
2022-08-11	29.900	30.950	29.900	30.450	28.664	16,741
2022-08-10	29.900	30.000	29.900	30.000	28.241	4,295
2022-08-09	30.000	30.200	30.000	30.200	28.429	3,032
2022-08-08	29.600	29.600	29.600	29.600	27.864	1,000
2022-08-05	29.450	29.600	29.450	29.550	27.817	4,000
2022-08-04	29.450	29.450	29.300	29.300	27.582	4,186
2022-08-02	30.050	30.050	29.350	29.350	27.629	4,148
2022-08-01	29.800	29.800	29.800	29.800	28.052	2,369
2022-07-29	29.800	29.800	29.800	29.800	28.052	1,001
2022-07-28	30.700	30.700	29.900	29.900	28.146	4,000
2022-07-27	29.500	29.500	29.500	29.500	27.770	1,136
2022-07-26	29.250	29.600	29.250	29.400	27.676	14,519
2022-07-25	30.500	31.050	30.450	30.750	27.252	34,144
2022-07-22	30.450	30.500	30.450	30.500	27.031	3,001
2022-07-21	30.900	30.900	29.750	30.500	27.031	4,000
2022-07-20	30.100	30.100	30.100	30.100	26.676	2,000
2022-07-19	29.950	29.950	29.950	29.950	26.543	1,136
2022-07-18	30.000	30.000	29.950	29.950	26.543	2,027
2022-07-15	29.950	30.000	29.950	30.000	26.587	3,000
2022-07-14	29.800	30.650	29.600	29.800	26.410	13,000
2022-07-13	29.400	29.900	29.350	29.600	26.233	6,000
2022-07-12	29.900	29.900	29.750	29.750	26.366	11,000
2022-07-11	29.550	29.900	29.550	29.900	26.499	3,000
2022-07-08	29.800	30.700	29.550	29.550	26.189	13,056
2022-07-07	29.300	29.700	29.300	29.500	26.144	4,000
2022-07-06	29.850	29.900	29.500	29.500	26.144	10,001
2022-07-05	29.550	29.550	29.550	29.550	26.189	1,001
2022-07-04	30.450	30.450	29.800	29.800	26.410	5,000
2022-07-01	29.600	29.800	29.600	29.600	26.233	3,000
2022-06-30	29.900	29.900	29.900	29.900	26.499	1,078
2022-06-29	30.000	30.000	30.000	30.000	26.587	1,099
2022-06-28	30.700	30.700	29.800	30.000	26.587	9,018
2022-06-27	30.900	30.900	29.750	29.850	26.454	8,053
2022-06-24	30.000	30.000	30.000	30.000	26.587	2,157
2022-06-23	29.600	30.000	29.600	30.000	26.587	5,017
2022-06-22	29.700	29.700	29.600	29.600	26.233	15,142
2022-06-21	29.800	30.150	29.800	30.050	26.632	19,327
2022-06-20	31.400	31.400	29.300	29.300	25.967	230,807
2022-06-17	34.650	34.650	30.900	31.500	27.917	708,659

← NewerPage 17 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.