Shih Kuen Plastics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	42.500	42.500	42.500	42.500	42.500	0
2025-01-20	42.850	42.850	42.500	42.500	42.500	10,000
2025-01-17	43.100	43.100	43.100	43.100	43.100	0
2025-01-16	43.050	43.100	43.050	43.100	43.100	3,000
2025-01-15	43.850	43.850	43.000	43.050	43.050	18,000
2025-01-14	42.650	43.400	42.600	43.100	43.100	13,000
2025-01-13	41.900	42.900	41.900	42.500	42.500	11,000
2025-01-10	42.000	42.000	42.000	42.000	42.000	0
2025-01-09	41.900	42.000	41.900	42.000	42.000	9,000
2025-01-08	42.100	42.100	41.750	41.900	41.900	14,000
2025-01-07	42.000	42.100	42.000	42.050	42.050	9,000
2025-01-06	42.050	42.050	42.000	42.050	42.050	6,000
2025-01-03	41.800	41.800	41.650	41.650	41.650	8,000
2025-01-02	41.950	41.950	41.650	41.650	41.650	15,000
2024-12-31	42.100	42.100	41.650	41.700	41.700	3,000
2024-12-30	41.800	41.800	41.800	41.800	41.800	1,000
2024-12-27	41.750	41.750	41.700	41.700	41.700	10,000
2024-12-26	42.050	42.050	41.750	41.750	41.750	6,000
2024-12-25	42.250	42.250	42.000	42.000	42.000	4,000
2024-12-24	41.950	41.950	41.950	41.950	41.950	1,000
2024-12-23	41.900	41.900	41.900	41.900	41.900	0
2024-12-20	41.900	41.900	41.900	41.900	41.900	0
2024-12-19	41.900	41.900	41.900	41.900	41.900	1,000
2024-12-18	42.400	42.400	42.400	42.400	42.400	0
2024-12-17	42.200	42.400	42.200	42.400	42.400	5,000
2024-12-16	42.150	42.150	42.100	42.100	42.100	8,000
2024-12-13	42.200	42.200	42.150	42.150	42.150	2,000
2024-12-12	42.300	42.300	42.250	42.300	42.300	16,000
2024-12-11	42.300	42.350	42.300	42.300	42.300	7,000
2024-12-10	42.500	42.500	42.300	42.300	42.300	14,000
2024-12-09	42.450	42.450	42.450	42.450	42.450	2,000
2024-12-06	42.450	42.450	42.450	42.450	42.450	1,000
2024-12-05	42.300	42.300	42.300	42.300	42.300	0
2024-12-04	42.300	42.300	42.300	42.300	42.300	4,000
2024-12-03	42.300	42.300	42.300	42.300	42.300	10,000
2024-12-02	42.200	42.300	42.200	42.300	42.300	6,000
2024-11-29	42.650	42.650	42.650	42.650	42.650	1,000
2024-11-28	42.650	42.650	42.650	42.650	42.650	0
2024-11-27	42.250	42.650	42.000	42.650	42.650	25,000
2024-11-26	43.050	43.200	43.000	43.200	43.200	13,000
2024-11-25	44.450	44.450	44.450	44.450	44.450	1,000
2024-11-22	46.150	46.150	43.000	43.500	43.500	10,000
2024-11-21	42.750	42.750	42.750	42.750	42.750	2,000
2024-11-20	42.100	42.100	42.100	42.100	42.100	0
2024-11-19	42.000	42.300	42.000	42.100	42.100	21,000
2024-11-18	42.100	42.100	41.800	41.950	41.950	44,000
2024-11-15	44.200	44.200	42.000	42.200	42.200	19,000
2024-11-14	44.050	44.050	43.700	43.700	43.700	10,000
2024-11-13	44.300	44.550	43.600	44.000	44.000	31,000
2024-11-12	44.550	44.600	44.500	44.500	44.500	5,000
2024-11-11	45.600	45.600	44.550	44.550	44.550	23,000
2024-11-08	44.950	45.600	44.950	45.600	45.600	13,000
2024-11-07	44.700	45.300	44.700	45.300	45.300	6,000
2024-11-06	45.000	45.250	45.000	45.250	45.250	20,000
2024-11-05	45.300	45.300	45.300	45.300	45.300	1,000
2024-11-04	45.150	45.450	45.000	45.050	45.050	14,000
2024-11-01	45.700	45.700	44.650	45.000	45.000	36,000
2024-10-31	45.700	45.700	45.700	45.700	45.700	0
2024-10-30	46.000	46.000	45.000	45.700	45.700	27,000
2024-10-29	45.100	46.400	45.000	45.900	45.900	23,000

← NewerPage 8 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.