Shih Kuen Plastics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-15	31.600	31.600	31.450	31.500	27.917	6,000
2022-06-14	32.500	32.950	32.450	32.450	28.759	3,000
2022-06-13	32.000	32.000	31.600	31.600	28.005	5,000
2022-06-10	32.950	32.950	32.500	32.500	28.803	3,004
2022-06-09	31.900	33.950	31.900	32.900	29.158	9,048
2022-06-08	31.800	31.800	31.800	31.800	28.183	1,000
2022-06-07	31.800	31.800	31.800	31.800	28.183	1,001
2022-06-02	31.300	31.600	31.000	31.600	28.005	9,000
2022-06-01	31.600	31.600	31.600	31.600	28.005	1,000
2022-05-31	31.600	31.600	31.600	31.600	28.005	1,050
2022-05-30	31.800	31.800	31.800	31.800	28.183	3,000
2022-05-25	31.800	31.800	31.800	31.800	28.183	2,001
2022-05-24	31.300	31.500	31.300	31.500	27.917	2,032
2022-05-18	31.700	31.700	31.700	31.700	28.094	1,000
2022-05-16	31.600	31.600	31.600	31.600	28.005	2,034
2022-05-13	31.600	31.600	31.600	31.600	28.005	1,000
2022-05-12	29.300	31.600	29.300	31.200	27.651	13,000
2022-05-10	31.600	31.850	31.600	31.850	28.227	4,006
2022-05-09	31.000	31.600	31.000	31.500	27.917	7,050
2022-05-03	31.600	31.700	31.600	31.700	28.094	4,300
2022-04-29	31.700	31.700	31.700	31.700	28.094	1,000
2022-04-28	31.000	31.700	31.000	31.700	28.094	4,000
2022-04-25	31.750	31.750	31.700	31.700	28.094	5,050
2022-04-21	31.750	31.750	31.750	31.750	28.138	1,000
2022-04-19	31.800	32.150	31.650	31.700	28.094	28,000
2022-04-18	32.100	32.300	32.000	32.000	28.360	7,050
2022-04-15	32.000	32.100	32.000	32.100	28.449	6,025
2022-04-13	31.950	31.950	31.950	31.950	28.316	1,024
2022-04-11	31.950	31.950	31.950	31.950	28.316	1,025
2022-04-08	31.900	31.950	31.900	31.950	28.316	3,000
2022-04-07	31.900	31.900	31.900	31.900	28.271	1,035
2022-04-01	31.900	31.950	31.900	31.950	28.316	2,000
2022-03-31	31.850	32.000	31.850	32.000	28.360	3,016
2022-03-29	31.650	31.800	31.650	31.800	28.183	6,000
2022-03-28	31.900	31.900	31.800	31.850	28.227	7,000
2022-03-25	32.000	32.100	31.800	31.800	28.183	6,050
2022-03-24	31.950	32.000	31.950	32.000	28.360	6,034
2022-03-23	32.000	32.000	32.000	32.000	28.360	3,000
2022-03-21	31.550	32.050	31.550	31.600	28.005	9,151
2022-03-18	31.550	31.550	31.550	31.550	27.961	2,057
2022-03-17	31.500	31.600	31.500	31.600	28.005	4,100
2022-03-16	31.500	31.600	31.500	31.600	28.005	5,000
2022-03-15	31.550	31.700	31.500	31.550	27.961	4,000
2022-03-14	31.700	31.700	31.500	31.500	27.917	14,000
2022-03-09	31.800	31.800	31.800	31.800	28.183	3,100
2022-03-07	31.800	31.800	31.750	31.750	28.138	6,480
2022-02-25	31.500	31.500	31.500	31.500	27.917	1,001
2022-02-24	32.700	32.700	31.800	31.800	28.183	2,000
2022-02-23	31.800	32.900	31.800	32.900	29.158	17,001
2022-02-15	31.800	31.800	31.800	31.800	28.183	8,000
2022-02-14	31.750	31.750	31.750	31.750	28.138	1,000
2022-02-11	31.600	31.700	31.600	31.700	28.094	5,000
2022-02-08	32.100	32.100	31.800	31.800	28.183	6,000
2022-02-07	32.100	32.100	32.100	32.100	28.449	1,080
2022-01-25	31.550	31.550	31.550	31.550	27.961	1,150
2022-01-21	31.800	31.800	31.800	31.800	28.183	1,478
2022-01-19	31.500	31.800	31.500	31.800	28.183	13,000
2022-01-18	31.550	31.800	31.500	31.800	28.183	21,000
2022-01-17	31.600	31.600	31.600	31.600	28.005	6,001
2022-01-14	31.700	31.750	31.700	31.700	28.094	10,298

← NewerPage 18 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.