Shih Kuen Plastics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	40.800	40.800	40.800	40.800	40.800	0
2025-10-17	40.800	40.800	40.800	40.800	40.800	0
2025-10-16	41.050	41.050	40.800	40.800	40.800	9,000
2025-10-15	40.800	41.050	40.800	41.050	41.050	11,003
2025-10-14	41.600	41.600	40.550	40.750	40.750	11,000
2025-10-13	41.750	41.750	41.750	41.750	41.750	0
2025-10-09	43.000	43.000	41.750	41.750	41.750	19,000
2025-10-08	41.400	43.000	41.400	42.450	42.450	34,000
2025-10-07	40.800	40.800	40.800	40.800	40.800	3,000
2025-10-03	40.900	40.900	40.800	40.800	40.800	12,000
2025-10-02	40.650	40.900	40.650	40.900	40.900	6,000
2025-10-01	40.800	40.800	40.750	40.750	40.750	4,914
2025-09-30	40.800	40.800	40.800	40.800	40.800	3,020
2025-09-29	40.800	40.800	40.800	40.800	40.800	0
2025-09-26	40.900	40.900	40.800	40.800	40.800	10,000
2025-09-25	40.850	40.850	40.800	40.800	40.800	2,000
2025-09-24	41.200	41.200	41.200	41.200	41.200	0
2025-09-23	41.200	41.200	41.200	41.200	41.200	0
2025-09-22	40.850	41.250	40.800	41.200	41.200	4,073
2025-09-19	40.900	40.900	40.900	40.900	40.900	0
2025-09-18	40.900	40.900	40.900	40.900	40.900	4,000
2025-09-17	41.000	41.000	40.900	40.900	40.900	4,000
2025-09-16	40.800	40.800	40.800	40.800	40.800	1,000
2025-09-15	40.800	40.800	40.800	40.800	40.800	1,000
2025-09-12	41.200	41.200	40.800	40.800	40.800	4,029
2025-09-11	41.100	41.200	41.100	41.200	41.200	2,000
2025-09-10	41.100	41.100	41.100	41.100	41.100	0
2025-09-09	41.100	41.100	41.100	41.100	41.100	1,000
2025-09-08	40.600	41.300	40.600	41.000	41.000	10,000
2025-09-05	40.500	40.500	40.500	40.500	40.500	0
2025-09-04	40.400	40.500	40.400	40.500	40.500	5,000
2025-09-03	40.300	40.400	40.300	40.400	40.400	3,000
2025-09-02	40.450	40.450	40.300	40.300	40.300	8,000
2025-09-01	40.450	40.450	40.450	40.450	40.450	1,000
2025-08-29	40.550	40.750	40.500	40.750	40.750	14,004
2025-08-28	40.700	40.700	40.550	40.550	40.550	6,000
2025-08-27	40.650	40.650	40.350	40.450	40.450	3,004
2025-08-26	40.750	40.750	40.750	40.750	40.750	1,000
2025-08-25	40.250	40.850	40.250	40.300	40.300	3,000
2025-08-22	40.250	40.250	40.250	40.250	40.250	0
2025-08-21	40.550	40.550	40.250	40.250	40.250	13,000
2025-08-20	40.600	40.650	40.500	40.500	40.500	7,018
2025-08-19	40.600	40.600	40.500	40.600	40.600	9,000
2025-08-18	40.500	40.800	40.400	40.750	40.750	21,000
2025-08-15	41.350	41.350	41.000	41.000	41.000	5,000
2025-08-14	40.500	41.950	40.500	41.400	41.400	9,000
2025-08-13	40.750	40.750	40.400	40.400	40.400	21,000
2025-08-12	40.700	40.900	40.200	40.700	40.700	38,000
2025-08-11	43.300	43.300	40.850	40.950	40.950	111,112
2025-08-08	44.500	44.500	44.000	44.250	44.250	8,001
2025-08-07	44.750	44.750	44.100	44.500	44.500	12,000
2025-08-06	44.300	44.750	44.300	44.750	44.750	3,000
2025-08-05	44.300	44.550	44.250	44.300	44.300	18,000
2025-08-04	44.100	44.100	44.100	44.100	44.100	3,000
2025-08-01	45.000	45.000	45.000	45.000	45.000	1,377
2025-07-31	45.550	45.550	45.000	45.000	45.000	12,063
2025-07-30	45.600	46.000	45.350	45.550	45.550	48,000
2025-07-29	47.750	49.150	47.700	48.750	45.550	71,007
2025-07-28	47.400	47.600	47.400	47.600	44.476	8,051
2025-07-25	47.400	47.400	47.400	47.400	44.289	4,050

← NewerPage 5 of 19 · 1,136 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.