Taiwan Shin Kong Security Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	40.600	40.750	40.550	40.650	36.837	346,395
2024-07-31	40.550	40.650	40.550	40.600	36.792	203,140
2024-07-30	40.700	40.700	40.500	40.600	36.792	315,241
2024-07-29	40.550	40.700	40.500	40.600	36.792	291,330
2024-07-26	40.500	40.650	40.400	40.550	36.747	938,101
2024-07-23	42.150	42.500	42.150	42.500	36.614	371,200
2024-07-22	42.300	42.350	42.000	42.250	36.399	541,010
2024-07-19	42.350	42.500	42.250	42.300	36.442	454,100
2024-07-18	42.600	42.600	42.350	42.450	36.571	114,070
2024-07-17	42.700	42.700	42.400	42.500	36.614	327,000
2024-07-16	42.650	42.650	42.550	42.600	36.701	149,179
2024-07-15	42.600	42.600	42.450	42.550	36.657	237,423
2024-07-12	42.400	42.500	42.350	42.450	36.571	150,370
2024-07-11	42.400	42.550	42.300	42.400	36.528	315,102
2024-07-10	42.450	42.550	42.400	42.500	36.614	243,369
2024-07-09	42.500	42.500	42.400	42.450	36.571	211,101
2024-07-08	42.500	42.550	42.400	42.500	36.614	104,430
2024-07-05	42.500	42.500	42.250	42.400	36.528	84,040
2024-07-04	42.300	42.500	42.300	42.500	36.614	201,395
2024-07-03	42.350	42.450	42.200	42.250	36.399	279,034
2024-07-02	42.350	42.400	42.300	42.350	36.485	94,172
2024-07-01	42.550	42.550	42.250	42.450	36.571	174,274
2024-06-28	42.450	42.550	42.350	42.400	36.528	192,009
2024-06-27	42.350	42.450	42.250	42.300	36.442	132,114
2024-06-26	42.500	42.650	42.350	42.450	36.571	103,100
2024-06-25	42.750	42.750	42.300	42.500	36.614	158,021
2024-06-24	42.650	42.650	42.300	42.350	36.485	239,554
2024-06-21	42.600	42.650	42.250	42.650	36.744	175,009
2024-06-20	42.500	42.600	42.400	42.600	36.701	158,210
2024-06-19	42.250	42.500	42.200	42.500	36.614	195,456
2024-06-18	42.150	42.300	42.150	42.250	36.399	153,213
2024-06-17	42.300	42.350	42.150	42.150	36.313	215,862
2024-06-14	42.400	42.400	42.200	42.300	36.442	144,119
2024-06-13	42.400	42.400	42.200	42.350	36.485	216,516
2024-06-12	42.250	42.400	42.200	42.250	36.399	183,298
2024-06-11	42.050	42.750	42.000	42.750	36.830	439,380
2024-06-07	42.050	42.150	42.050	42.100	36.270	96,051
2024-06-06	42.100	42.200	42.050	42.100	36.270	153,050
2024-06-05	42.000	42.100	42.000	42.100	36.270	129,526
2024-06-04	42.050	42.200	42.000	42.000	36.184	183,154
2024-06-03	42.300	42.300	42.000	42.050	36.227	204,300
2024-05-31	41.800	42.400	41.800	42.400	36.528	568,461
2024-05-30	41.800	41.900	41.800	41.850	36.054	120,401
2024-05-29	41.950	41.950	41.800	41.800	36.011	109,001
2024-05-28	41.850	41.950	41.800	41.950	36.141	165,284
2024-05-27	41.750	41.900	41.700	41.850	36.054	176,010
2024-05-24	41.850	41.950	41.700	41.800	36.011	77,225
2024-05-23	41.700	41.850	41.700	41.850	36.054	146,335
2024-05-22	41.700	41.950	41.700	41.850	36.054	237,111
2024-05-21	41.750	41.900	41.600	41.700	35.925	190,000
2024-05-20	41.800	41.950	41.750	41.750	35.968	254,213
2024-05-17	42.000	42.000	41.700	41.750	35.968	168,258
2024-05-16	42.000	42.000	41.750	41.750	35.968	263,071
2024-05-15	41.800	41.900	41.700	41.900	36.097	205,883
2024-05-14	41.850	41.950	41.750	41.800	36.011	135,040
2024-05-13	42.000	42.000	41.800	41.950	36.141	112,201
2024-05-10	41.850	42.000	41.800	42.000	36.184	159,196
2024-05-09	41.850	42.000	41.600	41.850	36.054	266,101
2024-05-08	41.800	42.000	41.650	41.850	36.054	265,004
2024-05-07	41.750	41.800	41.600	41.800	36.011	224,005

← NewerPage 10 of 21 · 1,220 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.