Shih Kuen Plastics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	42.050	42.050	42.050	42.050	42.050	1,000
2026-01-14	42.000	42.000	41.950	42.000	42.000	5,000
2026-01-13	41.900	41.950	41.900	41.950	41.950	5,000
2026-01-12	41.850	41.900	41.800	41.850	41.850	7,000
2026-01-09	41.900	41.900	41.900	41.900	41.900	0
2026-01-08	41.900	41.900	41.900	41.900	41.900	2,000
2026-01-07	41.900	41.900	41.900	41.900	41.900	0
2026-01-06	42.000	42.000	41.850	41.900	41.900	8,000
2026-01-05	41.900	42.000	41.800	42.000	42.000	10,000
2026-01-02	41.850	42.000	41.800	42.000	42.000	8,000
2025-12-31	41.700	41.800	41.700	41.800	41.800	2,000
2025-12-30	41.800	41.800	41.700	41.700	41.700	12,000
2025-12-29	42.050	42.050	41.850	41.850	41.850	4,000
2025-12-26	42.100	42.100	42.100	42.100	42.100	0
2025-12-24	41.850	42.100	41.800	42.100	42.100	7,000
2025-12-23	41.750	41.750	41.750	41.750	41.750	6,000
2025-12-22	41.600	41.750	41.600	41.750	41.750	3,000
2025-12-19	41.650	41.650	41.600	41.600	41.600	3,000
2025-12-18	41.600	41.600	41.600	41.600	41.600	0
2025-12-17	41.600	41.600	41.600	41.600	41.600	0
2025-12-16	41.500	41.650	41.500	41.600	41.600	3,000
2025-12-15	41.800	41.800	41.800	41.800	41.800	0
2025-12-12	41.800	41.800	41.800	41.800	41.800	0
2025-12-11	41.800	41.800	41.800	41.800	41.800	0
2025-12-10	41.800	41.800	41.800	41.800	41.800	2,000
2025-12-09	41.750	41.750	41.750	41.750	41.750	1,000
2025-12-08	42.400	42.400	42.000	42.050	42.050	8,000
2025-12-05	42.400	42.400	42.400	42.400	42.400	0
2025-12-04	42.400	42.400	42.400	42.400	42.400	2,000
2025-12-03	42.400	42.400	42.400	42.400	42.400	2,000
2025-12-02	42.400	42.450	42.350	42.400	42.400	6,000
2025-12-01	42.400	42.400	42.400	42.400	42.400	1,000
2025-11-28	42.050	42.050	42.050	42.050	42.050	0
2025-11-27	42.350	42.350	42.050	42.050	42.050	7,000
2025-11-26	42.400	42.400	42.350	42.350	42.350	3,000
2025-11-25	41.650	41.650	41.650	41.650	41.650	0
2025-11-24	41.650	41.650	41.650	41.650	41.650	1,000
2025-11-21	41.650	41.650	41.650	41.650	41.650	0
2025-11-20	41.650	41.650	41.650	41.650	41.650	1,000
2025-11-19	41.550	41.550	41.500	41.500	41.500	2,000
2025-11-18	41.900	41.950	41.900	41.950	41.950	2,000
2025-11-17	42.500	42.500	42.500	42.500	42.500	2,000
2025-11-14	42.650	42.650	42.550	42.550	42.550	3,000
2025-11-13	42.700	42.700	42.700	42.700	42.700	1,000
2025-11-12	43.000	43.000	42.500	42.500	42.500	6,000
2025-11-11	42.700	43.050	42.700	43.000	43.000	15,000
2025-11-10	41.400	41.600	41.400	41.600	41.600	3,000
2025-11-07	41.200	41.200	41.200	41.200	41.200	6,000
2025-11-06	41.200	41.200	41.200	41.200	41.200	4,000
2025-11-05	41.200	41.200	41.200	41.200	41.200	0
2025-11-04	41.200	41.200	41.200	41.200	41.200	0
2025-11-03	41.200	41.200	41.200	41.200	41.200	2,000
2025-10-31	41.100	41.200	41.100	41.200	41.200	3,314
2025-10-30	41.200	41.200	41.200	41.200	41.200	1,000
2025-10-29	41.250	41.250	41.250	41.250	41.250	0
2025-10-28	41.000	41.250	41.000	41.250	41.250	2,000
2025-10-27	41.200	41.250	41.200	41.250	41.250	2,000
2025-10-23	41.150	41.150	41.150	41.150	41.150	5,000
2025-10-22	41.150	41.150	41.150	41.150	41.150	4,000
2025-10-21	41.350	41.350	41.100	41.100	41.100	3,000

← NewerPage 4 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.