Shih Kuen Plastics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	31.800	31.800	31.800	31.800	28.183	3,000
2022-01-10	31.850	31.900	31.800	31.900	28.271	22,134
2022-01-07	31.900	31.900	31.850	31.850	28.227	18,000
2022-01-06	32.000	32.000	31.900	31.900	28.271	4,492
2022-01-05	32.200	32.250	31.900	31.900	28.271	8,000
2022-01-04	32.200	32.200	32.150	32.150	28.493	2,000
2022-01-03	32.100	32.100	32.100	32.100	28.449	1,000
2021-12-30	32.100	32.100	32.100	32.100	28.449	1,000
2021-12-29	32.200	32.200	32.000	32.000	28.360	2,000
2021-12-28	32.100	32.100	32.100	32.100	28.449	4,020
2021-12-27	32.200	32.200	32.100	32.100	28.449	2,156
2021-12-24	31.900	32.200	31.900	32.200	28.537	6,000
2021-12-23	31.900	31.900	31.900	31.900	28.271	2,001
2021-12-22	31.850	31.900	31.850	31.900	28.271	2,000
2021-12-21	31.900	31.900	31.850	31.850	28.227	20,167
2021-12-20	31.950	31.950	31.900	31.900	28.271	7,000
2021-12-17	32.000	32.000	31.900	31.900	28.271	15,000
2021-12-16	31.950	31.950	31.900	31.900	28.271	8,000
2021-12-15	31.950	31.950	31.900	31.900	28.271	12,000
2021-12-14	31.950	32.200	31.950	31.950	28.316	19,000
2021-12-13	32.000	32.000	31.900	31.950	28.316	14,000
2021-12-10	31.950	31.950	31.950	31.950	28.316	10,035
2021-12-09	32.000	32.000	31.950	31.950	28.316	9,060
2021-12-07	32.100	32.100	32.000	32.000	28.360	5,050
2021-12-06	31.950	31.950	31.950	31.950	28.316	2,000
2021-12-03	32.050	32.050	32.000	32.000	28.360	3,000
2021-12-02	32.100	32.100	32.000	32.100	28.449	4,000
2021-12-01	32.100	32.100	32.100	32.100	28.449	1,000
2021-11-30	32.000	32.000	32.000	32.000	28.360	5,000
2021-11-29	32.100	32.100	32.000	32.050	28.404	8,000
2021-11-26	32.200	32.200	32.000	32.050	28.404	27,016
2021-11-25	32.250	32.300	32.250	32.300	28.626	3,000
2021-11-24	32.000	32.300	32.000	32.200	28.537	3,000
2021-11-23	32.100	32.100	32.000	32.000	28.360	17,000
2021-11-22	32.100	32.100	32.100	32.100	28.449	3,046
2021-11-19	32.050	32.050	32.050	32.050	28.404	14,185
2021-11-17	32.300	32.300	32.000	32.000	28.360	15,039
2021-11-16	33.350	33.350	32.200	32.200	28.537	7,000
2021-11-12	32.950	32.950	32.050	32.850	29.113	3,001
2021-11-10	32.400	32.400	32.400	32.400	28.714	1,000
2021-11-09	32.850	32.900	32.400	32.450	28.759	10,001
2021-11-08	32.900	32.900	32.900	32.900	29.158	1,102
2021-11-05	33.100	33.100	33.100	33.100	29.335	1,000
2021-11-04	32.700	32.700	32.700	32.700	28.980	1,000
2021-11-03	32.400	32.400	32.250	32.250	28.581	4,080
2021-11-02	33.150	33.150	32.200	32.950	29.202	3,000
2021-11-01	32.900	32.900	32.800	32.800	29.069	3,004
2021-10-29	32.300	33.050	32.250	33.000	29.246	9,036
2021-10-28	33.000	33.000	33.000	33.000	29.246	1,020
2021-10-27	33.150	33.150	33.150	33.150	29.379	1,000
2021-10-26	32.200	32.650	32.200	32.450	28.759	5,000
2021-10-25	32.150	32.750	32.150	32.750	29.025	5,000
2021-10-22	32.850	32.850	32.850	32.850	29.113	1,000
2021-10-21	32.150	32.700	32.150	32.650	28.936	5,000
2021-10-19	32.300	33.200	32.250	33.000	29.246	13,000
2021-10-15	32.300	32.300	32.300	32.300	28.626	2,020
2021-10-14	33.150	33.150	32.000	32.000	28.360	6,000

← NewerPage 19 of 19 · 1,137 trading days

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.