Taiwan Shin Kong Security Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	41.500	41.750	41.500	41.700	35.925	218,166
2024-05-03	41.450	41.550	41.450	41.450	35.710	259,280
2024-05-02	41.350	41.450	41.350	41.450	35.710	146,251
2024-04-30	41.300	41.500	41.300	41.400	35.667	325,000
2024-04-29	41.300	41.450	41.300	41.350	35.624	254,349
2024-04-26	41.450	41.550	41.300	41.300	35.581	181,204
2024-04-25	41.250	41.450	41.200	41.450	35.710	139,108
2024-04-24	41.250	41.500	41.250	41.250	35.537	275,786
2024-04-23	41.150	41.350	41.150	41.250	35.537	241,000
2024-04-22	41.250	41.300	40.950	41.150	35.451	233,144
2024-04-19	41.250	41.250	40.800	41.000	35.322	318,500
2024-04-18	41.050	41.400	41.050	41.200	35.494	157,010
2024-04-17	41.000	41.200	40.900	41.050	35.365	264,102
2024-04-16	41.300	41.300	40.950	41.000	35.322	365,170
2024-04-15	41.250	41.400	41.200	41.300	35.581	163,320
2024-04-12	41.200	41.300	41.100	41.250	35.537	140,210
2024-04-11	41.300	41.350	41.150	41.200	35.494	64,313
2024-04-10	41.300	41.400	41.100	41.200	35.494	171,500
2024-04-09	41.200	41.300	41.100	41.200	35.494	123,014
2024-04-08	41.100	41.200	41.050	41.200	35.494	221,173
2024-04-03	41.100	41.100	41.000	41.100	35.408	118,273
2024-04-02	41.150	41.150	41.050	41.050	35.365	95,068
2024-04-01	41.050	41.100	41.000	41.100	35.408	176,959
2024-03-29	41.000	41.150	41.000	41.000	35.322	121,000
2024-03-28	40.850	41.100	40.850	41.050	35.365	235,000
2024-03-27	40.900	41.000	40.800	40.850	35.193	364,695
2024-03-26	41.050	41.050	40.900	40.900	35.236	207,050
2024-03-25	40.950	41.050	40.850	41.050	35.365	155,337
2024-03-22	40.900	41.000	40.800	41.000	35.322	124,070
2024-03-21	40.950	41.000	40.850	40.900	35.236	168,050
2024-03-20	41.000	41.000	40.750	40.800	35.150	353,641
2024-03-19	41.050	41.300	41.000	41.050	35.365	271,260
2024-03-18	40.700	41.200	40.700	41.200	35.494	537,425
2024-03-15	40.650	40.750	40.650	40.650	35.021	248,000
2024-03-14	40.750	40.750	40.550	40.650	35.021	317,124
2024-03-13	40.650	40.750	40.500	40.750	35.107	373,016
2024-03-12	40.700	40.700	40.550	40.700	35.064	306,623
2024-03-11	40.450	40.600	40.300	40.500	34.891	317,164
2024-03-08	40.150	40.550	40.150	40.450	34.848	555,039
2024-03-07	40.150	40.250	40.150	40.200	34.633	203,177
2024-03-06	40.150	40.250	40.100	40.250	34.676	175,384
2024-03-05	40.100	40.200	40.100	40.150	34.590	290,081
2024-03-04	40.250	40.250	40.050	40.100	34.547	378,999
2024-03-01	40.050	40.250	40.050	40.250	34.676	327,340
2024-02-29	40.100	40.150	40.050	40.050	34.504	513,480
2024-02-27	40.100	40.200	40.100	40.150	34.590	337,119
2024-02-26	40.100	40.200	40.100	40.150	34.590	267,041
2024-02-23	40.150	40.200	40.100	40.100	34.547	252,098
2024-02-22	40.200	40.250	40.150	40.150	34.590	208,959
2024-02-21	40.200	40.200	40.100	40.150	34.590	257,010
2024-02-20	40.100	40.200	40.100	40.100	34.547	292,742
2024-02-19	40.250	40.250	40.100	40.100	34.547	293,620
2024-02-16	40.100	40.200	40.050	40.100	34.547	276,490
2024-02-15	40.050	40.150	40.050	40.100	34.547	472,350
2024-02-05	40.200	40.200	40.050	40.100	34.547	222,009
2024-02-02	40.250	40.250	40.100	40.100	34.547	177,309
2024-02-01	40.150	40.250	40.050	40.100	34.547	349,207
2024-01-31	40.100	40.200	40.050	40.050	34.504	202,003
2024-01-30	40.150	40.150	40.050	40.100	34.547	182,018
2024-01-29	40.150	40.200	40.100	40.100	34.547	173,000

← NewerPage 11 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.