Taiwan Shin Kong Security Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	40.150	40.150	40.000	40.100	34.547	130,030
2023-11-01	40.100	40.100	40.000	40.000	34.461	120,000
2023-10-31	40.050	40.100	40.000	40.000	34.461	114,156
2023-10-30	40.050	40.100	40.000	40.050	34.504	146,350
2023-10-27	40.100	40.100	40.000	40.000	34.461	139,000
2023-10-26	40.050	40.200	40.000	40.100	34.547	171,050
2023-10-25	40.250	40.250	40.050	40.050	34.504	261,994
2023-10-24	40.150	40.150	40.050	40.100	34.547	59,000
2023-10-23	40.150	40.200	40.050	40.200	34.633	132,297
2023-10-20	40.200	40.250	40.000	40.100	34.547	212,222
2023-10-19	40.250	40.250	40.050	40.050	34.504	147,306
2023-10-18	40.150	40.250	40.050	40.250	34.676	152,769
2023-10-17	40.150	40.200	40.050	40.150	34.590	245,074
2023-10-16	40.250	40.250	40.050	40.100	34.547	163,217
2023-10-13	40.300	40.300	40.050	40.200	34.633	258,566
2023-10-12	40.250	40.500	40.150	40.300	34.719	174,228
2023-10-11	40.200	40.300	40.150	40.300	34.719	183,784
2023-10-06	40.150	40.200	40.050	40.200	34.633	162,060
2023-10-05	40.050	40.150	40.050	40.150	34.590	100,824
2023-10-04	40.000	40.100	40.000	40.100	34.547	239,000
2023-10-03	40.150	40.150	40.000	40.000	34.461	369,024
2023-10-02	40.100	40.150	40.050	40.150	34.590	232,020
2023-09-28	40.050	40.150	40.000	40.100	34.547	202,000
2023-09-27	40.050	40.050	40.000	40.000	34.461	263,020
2023-09-26	40.000	40.100	40.000	40.100	34.547	242,400
2023-09-25	40.100	40.150	40.000	40.000	34.461	308,777
2023-09-22	40.100	40.100	40.000	40.100	34.547	116,533
2023-09-21	40.100	40.200	40.050	40.150	34.590	311,000
2023-09-20	40.000	40.250	40.000	40.100	34.547	378,750
2023-09-19	40.050	40.100	40.000	40.100	34.547	250,210
2023-09-18	40.050	40.100	40.000	40.050	34.504	236,336
2023-09-15	40.100	40.100	40.000	40.050	34.504	200,050
2023-09-14	40.050	40.200	40.000	40.050	34.504	219,110
2023-09-13	40.100	40.200	40.000	40.050	34.504	249,200
2023-09-12	40.150	40.200	40.000	40.100	34.547	278,001
2023-09-11	40.100	40.150	40.000	40.050	34.504	177,310
2023-09-08	40.100	40.300	40.000	40.000	34.461	279,652
2023-09-07	40.100	40.150	40.050	40.050	34.504	197,000
2023-09-06	40.450	40.450	40.100	40.150	34.590	140,501
2023-09-05	40.200	40.500	40.150	40.450	34.848	233,714
2023-09-04	40.100	40.200	40.050	40.200	34.633	207,456
2023-09-01	40.100	40.200	40.050	40.150	34.590	95,704
2023-08-31	40.100	40.200	40.000	40.000	34.461	159,040
2023-08-30	40.150	40.200	40.050	40.100	34.547	88,361
2023-08-29	40.050	40.150	40.000	40.050	34.504	165,041
2023-08-28	40.050	40.250	40.050	40.050	34.504	174,371
2023-08-25	40.050	40.200	40.000	40.050	34.504	334,577
2023-08-24	40.150	40.150	40.000	40.050	34.504	176,003
2023-08-23	40.150	40.200	40.100	40.100	34.547	69,378
2023-08-22	40.200	40.200	40.000	40.100	34.547	112,817
2023-08-21	40.050	40.150	40.000	40.100	34.547	93,844
2023-08-18	40.050	40.100	40.000	40.050	34.504	271,200
2023-08-17	40.100	40.100	40.000	40.050	34.504	263,101
2023-08-16	40.150	40.200	40.050	40.100	34.547	167,049
2023-08-15	40.200	40.200	40.100	40.150	34.590	80,305
2023-08-14	40.150	40.250	40.050	40.200	34.633	205,050
2023-08-11	40.150	40.200	40.050	40.150	34.590	132,378
2023-08-10	40.150	40.200	40.000	40.100	34.547	284,679
2023-08-09	40.200	40.250	40.100	40.150	34.590	143,657
2023-08-08	40.400	40.400	40.150	40.200	34.633	262,890

← NewerPage 13 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.