Shih Kuen Plastics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	45.600	45.600	45.600	45.600	45.600	2,000
2024-10-25	44.850	46.400	44.850	45.900	45.900	12,000
2024-10-24	45.200	45.200	45.000	45.000	45.000	6,000
2024-10-23	45.700	45.700	45.700	45.700	45.700	0
2024-10-22	46.000	46.000	45.700	45.700	45.700	9,000
2024-10-21	45.900	46.050	45.900	46.050	46.050	2,000
2024-10-18	46.100	46.500	46.000	46.000	46.000	10,000
2024-10-17	46.000	46.350	46.000	46.350	46.350	2,000
2024-10-16	46.400	46.400	46.400	46.400	46.400	0
2024-10-15	45.350	46.900	45.350	46.400	46.400	20,000
2024-10-14	45.000	45.200	45.000	45.200	45.200	9,000
2024-10-11	45.500	46.000	45.400	45.400	45.400	15,000
2024-10-09	46.000	46.450	45.950	46.100	46.100	68,000
2024-10-08	48.100	48.100	48.100	48.100	48.100	0
2024-10-07	48.100	48.100	48.100	48.100	48.100	0
2024-10-04	47.750	49.200	47.750	48.100	48.100	22,000
2024-10-03	47.650	47.650	47.650	47.650	47.650	0
2024-10-02	47.650	47.650	47.650	47.650	47.650	0
2024-10-01	47.100	47.650	47.100	47.650	47.650	31,000
2024-09-30	47.300	47.300	47.150	47.150	47.150	2,000
2024-09-27	47.000	48.200	46.700	47.000	47.000	10,000
2024-09-26	46.400	46.700	46.400	46.700	46.700	6,000
2024-09-25	46.600	46.600	46.600	46.600	46.600	4,000
2024-09-24	46.600	46.600	46.600	46.600	46.600	6,000
2024-09-23	46.800	46.800	46.600	46.600	46.600	5,000
2024-09-20	46.700	46.700	46.500	46.500	46.500	5,000
2024-09-19	46.750	46.750	46.750	46.750	46.750	0
2024-09-18	46.700	47.900	46.700	46.750	46.750	5,000
2024-09-16	46.800	46.800	46.600	46.600	46.600	4,000
2024-09-13	46.250	46.250	46.250	46.250	46.250	0
2024-09-12	46.150	46.250	46.000	46.250	46.250	6,000
2024-09-11	46.750	47.200	46.750	46.800	46.800	14,000
2024-09-10	46.950	46.950	46.950	46.950	46.950	0
2024-09-09	46.950	46.950	46.950	46.950	46.950	0
2024-09-06	47.150	47.150	45.850	46.950	46.950	60,000
2024-09-05	45.000	45.050	43.950	45.000	45.000	12,000
2024-09-04	44.850	45.000	44.850	45.000	45.000	7,000
2024-09-03	44.900	44.900	44.900	44.900	44.900	2,000
2024-09-02	44.800	44.900	44.800	44.900	44.900	13,000
2024-08-30	44.500	44.600	44.500	44.600	44.600	7,000
2024-08-29	44.500	44.500	44.500	44.500	44.500	3,000
2024-08-28	44.700	44.850	44.500	44.800	44.800	9,000
2024-08-27	44.500	44.500	44.500	44.500	44.500	1,000
2024-08-26	44.500	44.700	44.500	44.700	44.700	9,000
2024-08-23	44.800	44.800	44.500	44.500	44.500	11,000
2024-08-22	44.350	44.350	44.350	44.350	44.350	0
2024-08-21	44.500	44.500	43.950	44.350	44.350	9,000
2024-08-20	44.500	44.500	44.350	44.500	44.500	4,000
2024-08-19	44.500	44.500	44.450	44.500	44.500	8,000
2024-08-16	44.400	44.400	44.000	44.300	44.300	13,000
2024-08-15	44.500	44.500	44.400	44.400	44.400	6,000
2024-08-14	44.300	44.300	43.900	44.300	44.300	22,000
2024-08-13	44.000	44.300	43.100	44.300	44.300	5,000
2024-08-12	43.400	44.000	43.400	44.000	44.000	8,000
2024-08-09	43.200	43.650	43.100	43.100	43.100	32,000
2024-08-08	42.100	42.400	42.000	42.000	42.000	7,000
2024-08-07	42.100	42.200	42.000	42.200	42.200	3,000
2024-08-06	40.850	41.000	40.500	40.800	40.800	48,000
2024-08-05	43.000	43.000	41.200	41.200	41.200	46,000
2024-08-02	43.950	43.950	43.400	43.600	43.600	19,000

← NewerPage 9 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.