Taiwan Shin Kong Security Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	40.300	40.300	40.050	40.150	34.590	193,032
2024-01-25	40.200	40.200	40.050	40.100	34.547	202,279
2024-01-24	40.050	40.250	40.050	40.200	34.633	200,316
2024-01-23	40.150	40.150	40.050	40.100	34.547	265,161
2024-01-22	40.100	40.250	40.050	40.100	34.547	250,010
2024-01-19	40.050	40.250	40.050	40.150	34.590	206,020
2024-01-18	40.100	40.300	40.050	40.050	34.504	366,094
2024-01-17	40.100	40.200	40.050	40.100	34.547	496,239
2024-01-16	40.150	40.300	40.150	40.150	34.590	168,341
2024-01-15	40.250	40.300	40.150	40.150	34.590	341,175
2024-01-12	40.200	40.350	40.150	40.250	34.676	177,207
2024-01-11	40.250	40.250	40.150	40.200	34.633	275,040
2024-01-10	40.250	40.350	40.200	40.250	34.676	243,074
2024-01-09	40.300	40.300	40.200	40.250	34.676	222,159
2024-01-08	40.300	40.400	40.250	40.350	34.762	153,187
2024-01-05	40.350	40.350	40.200	40.300	34.719	330,010
2024-01-04	40.300	40.350	40.250	40.300	34.719	127,000
2024-01-03	40.300	40.450	40.250	40.300	34.719	319,108
2024-01-02	40.400	40.400	40.300	40.300	34.719	289,151
2023-12-29	40.450	40.450	40.300	40.350	34.762	168,119
2023-12-28	40.350	40.450	40.300	40.450	34.848	230,240
2023-12-27	40.400	40.450	40.300	40.400	34.805	552,084
2023-12-26	40.600	40.600	40.350	40.550	34.934	191,250
2023-12-25	40.450	40.500	40.300	40.350	34.762	200,005
2023-12-22	40.350	40.600	40.350	40.400	34.805	151,216
2023-12-21	40.500	40.700	40.350	40.500	34.891	253,000
2023-12-20	40.400	40.550	40.350	40.500	34.891	397,529
2023-12-19	40.500	40.550	40.350	40.450	34.848	230,089
2023-12-18	40.500	40.600	40.400	40.550	34.934	238,871
2023-12-15	40.800	40.800	40.500	40.500	34.891	391,520
2023-12-14	40.750	40.750	40.550	40.750	35.107	259,355
2023-12-13	40.500	40.800	40.500	40.700	35.064	161,111
2023-12-12	40.600	40.600	40.500	40.600	34.978	233,230
2023-12-11	40.600	40.600	40.550	40.600	34.978	244,000
2023-12-08	40.600	40.700	40.500	40.700	35.064	191,010
2023-12-07	40.700	40.900	40.500	40.650	35.021	215,073
2023-12-06	40.800	40.850	40.650	40.700	35.064	90,000
2023-12-05	40.800	40.850	40.650	40.800	35.150	125,242
2023-12-04	40.800	41.000	40.700	40.850	35.193	404,425
2023-12-01	40.450	40.700	40.450	40.650	35.021	220,100
2023-11-30	40.500	40.550	40.400	40.450	34.848	270,186
2023-11-29	40.450	40.750	40.450	40.500	34.891	161,811
2023-11-28	40.500	40.650	40.400	40.550	34.934	130,050
2023-11-27	40.600	40.800	40.450	40.500	34.891	183,010
2023-11-24	40.800	40.900	40.500	40.600	34.978	202,064
2023-11-23	40.700	40.900	40.650	40.800	35.150	336,147
2023-11-22	40.500	40.700	40.500	40.600	34.978	287,200
2023-11-21	40.400	40.500	40.350	40.500	34.891	243,002
2023-11-20	40.350	40.400	40.250	40.400	34.805	146,219
2023-11-17	40.400	40.400	40.250	40.350	34.762	108,105
2023-11-16	40.450	40.450	40.200	40.400	34.805	195,146
2023-11-15	40.150	40.250	40.100	40.250	34.676	412,833
2023-11-14	40.100	40.250	40.100	40.150	34.590	216,000
2023-11-13	40.200	40.200	40.100	40.100	34.547	123,222
2023-11-10	40.100	40.150	40.050	40.150	34.590	176,349
2023-11-09	40.150	40.200	40.100	40.200	34.633	97,020
2023-11-08	40.200	40.200	40.100	40.150	34.590	126,127
2023-11-07	40.200	40.200	40.050	40.100	34.547	65,103
2023-11-06	40.150	40.200	40.100	40.150	34.590	99,260
2023-11-03	40.100	40.150	40.050	40.100	34.547	140,024

← NewerPage 12 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.