Taiwan Shin Kong Security Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	39.650	39.650	39.400	39.600	39.600	638,024
2026-10-16	39.700	39.800	39.550	39.650	39.650	255,924
2026-10-15	39.500	39.650	39.400	39.600	39.600	631,040
2026-10-14	39.600	39.600	39.350	39.450	39.450	265,018
2026-10-13	39.400	39.500	39.400	39.500	39.500	328,152
2026-10-12	39.400	39.600	39.400	39.450	39.450	248,076
2026-10-08	39.400	39.500	39.400	39.400	39.400	153,008
2026-10-07	39.450	39.500	39.350	39.400	39.400	298,096
2026-10-06	39.400	39.500	39.350	39.450	39.450	126,323
2026-10-05	39.550	39.550	39.350	39.400	39.400	833,055
2026-10-02	39.550	39.600	39.500	39.500	39.500	147,106
2026-10-01	39.550	39.700	39.450	39.550	39.550	316,679
2026-09-30	39.500	39.700	39.400	39.550	39.550	399,030
2026-09-29	39.650	39.700	39.450	39.450	39.450	577,280
2026-09-24	39.700	39.750	39.600	39.650	39.650	206,036
2026-09-23	39.750	39.800	39.700	39.750	39.750	294,000
2026-09-22	39.600	39.800	39.600	39.650	39.650	307,032
2026-09-21	39.600	39.650	39.500	39.600	39.600	358,930
2026-09-18	39.700	39.700	39.450	39.650	39.650	402,000
2026-09-17	39.500	39.600	39.400	39.500	39.500	212,040
2026-09-16	39.450	39.550	39.400	39.500	39.500	300,011
2026-09-15	39.400	39.550	39.350	39.450	39.450	272,135
2026-09-14	39.500	39.600	39.350	39.400	39.400	811,043
2026-09-11	39.700	39.700	39.500	39.550	39.550	377,026
2026-09-10	39.700	39.750	39.550	39.700	39.700	331,050
2026-09-09	39.500	39.800	39.500	39.750	39.750	285,060
2026-09-08	39.500	39.750	39.500	39.600	39.600	293,002
2026-09-07	39.600	39.600	39.400	39.550	39.550	754,260
2026-09-04	39.700	39.750	39.400	39.550	39.550	1,218,349
2026-09-03	40.050	40.050	39.650	39.700	39.700	1,286,192
2026-09-02	39.950	40.050	39.850	40.000	40.000	368,641
2026-09-01	39.600	40.050	39.600	40.050	40.050	1,043,347
2026-08-31	39.850	40.150	39.300	39.300	39.300	10,660,313
2026-08-28	39.800	40.000	39.700	39.850	39.850	1,130,008
2026-08-27	40.000	40.000	39.800	39.800	39.800	1,088,951
2026-08-26	39.950	40.100	39.900	39.950	39.950	561,013
2026-08-25	40.200	40.200	39.850	39.900	39.900	695,000
2026-08-24	39.900	40.150	39.900	40.150	40.150	680,161
2026-08-21	40.100	40.150	39.700	39.700	39.700	1,598,602
2026-08-20	40.200	40.300	40.000	40.150	40.150	557,320
2026-08-19	40.000	40.200	39.950	39.950	39.950	613,001
2026-08-18	40.050	40.200	39.950	40.000	40.000	973,071
2026-08-17	40.100	40.200	40.000	40.150	40.150	337,001
2026-08-14	40.100	40.100	40.000	40.100	40.100	446,048
2026-08-13	40.300	40.300	40.000	40.000	40.000	377,750
2026-08-12	40.200	40.200	40.000	40.100	40.100	451,008
2026-08-11	40.300	40.300	40.100	40.150	40.150	513,008
2026-08-10	40.250	40.250	39.850	40.050	40.050	793,635
2026-08-07	40.050	40.100	40.000	40.050	40.050	297,010
2026-08-06	40.050	40.150	40.050	40.050	40.050	321,423
2026-08-05	40.250	40.250	40.050	40.100	40.100	675,180
2026-08-04	40.100	40.250	40.050	40.250	40.250	576,010
2026-08-03	40.550	40.550	40.200	40.350	40.350	403,408
2026-07-31	40.750	40.750	40.300	40.300	40.300	452,059
2026-07-30	40.550	40.750	40.450	40.600	40.600	846,073
2026-07-29	40.400	40.650	40.200	40.500	40.500	1,324,003
2026-07-28	40.200	40.500	40.150	40.450	40.450	684,140
2026-07-27	40.400	40.500	40.200	40.200	40.200	408,399
2026-07-24	39.650	40.250	39.650	40.200	40.200	1,405,742
2026-07-23	41.450	41.450	41.200	41.400	39.400	807,131

Page 1 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-24	2.0000 TWD
2025-07-24	2.0000 TWD
2024-07-26	2.0000 TWD
2023-07-26	2.0000 TWD
2022-07-26	2.0000 TWD
2021-08-19	2.0000 TWD
2020-08-04	1.9190 TWD
2019-07-25	1.9800 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.