Taiwan Shin Kong Security Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	40.350	40.350	40.200	40.350	34.762	178,393
2023-08-04	40.450	40.450	40.200	40.350	34.762	142,138
2023-08-02	40.350	40.600	40.200	40.400	34.805	263,176
2023-08-01	40.400	40.450	40.300	40.350	34.762	146,718
2023-07-31	40.250	40.900	40.200	40.200	34.633	293,751
2023-07-28	40.250	40.300	40.150	40.250	34.676	251,433
2023-07-27	40.300	40.400	40.200	40.250	34.676	395,021
2023-07-26	40.050	40.400	40.050	40.300	34.719	616,835
2023-07-25	44.800	44.800	41.800	41.900	34.374	927,502
2023-07-24	41.550	41.600	41.400	41.600	34.128	352,029
2023-07-21	41.600	41.600	41.450	41.500	34.046	362,300
2023-07-20	41.800	41.800	41.500	41.600	34.128	234,020
2023-07-19	41.700	41.700	41.450	41.600	34.128	265,666
2023-07-18	41.650	41.750	41.600	41.700	34.210	240,696
2023-07-17	41.800	41.850	41.650	41.800	34.292	400,513
2023-07-14	41.550	41.750	41.550	41.700	34.210	244,180
2023-07-13	41.800	41.800	41.400	41.500	34.046	259,579
2023-07-12	41.900	41.900	41.550	41.700	34.210	295,000
2023-07-11	41.300	41.900	41.300	41.900	34.374	524,527
2023-07-10	41.100	41.200	41.050	41.150	33.759	179,100
2023-07-07	41.300	41.300	41.200	41.200	33.800	169,060
2023-07-06	41.350	41.400	41.300	41.350	33.923	80,404
2023-07-05	41.400	41.600	41.300	41.350	33.923	137,312
2023-07-04	41.400	41.450	41.350	41.400	33.964	106,001
2023-07-03	41.350	41.600	41.300	41.400	33.964	287,254
2023-06-30	41.350	41.500	41.300	41.350	33.923	228,000
2023-06-29	41.550	41.550	41.400	41.450	34.005	146,339
2023-06-28	41.450	41.500	41.400	41.450	34.005	197,000
2023-06-27	41.600	41.600	41.200	41.450	34.005	279,118
2023-06-26	41.500	41.700	41.400	41.700	34.210	201,514
2023-06-21	41.350	41.800	41.300	41.800	34.292	200,884
2023-06-20	41.400	41.500	41.300	41.350	33.923	116,655
2023-06-19	41.550	41.600	41.300	41.400	33.964	300,096
2023-06-16	41.500	41.750	41.450	41.550	34.087	213,366
2023-06-15	41.600	41.700	41.450	41.500	34.046	250,193
2023-06-14	41.650	41.750	41.600	41.600	34.128	140,211
2023-06-13	41.600	41.800	41.550	41.650	34.169	127,709
2023-06-12	41.700	41.700	41.550	41.650	34.169	101,156
2023-06-09	41.650	41.800	41.600	41.700	34.210	327,454
2023-06-08	41.800	41.850	41.700	41.700	34.210	60,334
2023-06-07	41.900	41.950	41.800	41.950	34.415	126,100
2023-06-06	41.600	41.950	41.600	41.950	34.415	123,118
2023-06-05	41.650	41.750	41.550	41.600	34.128	109,878
2023-06-02	41.650	41.800	41.500	41.650	34.169	52,128
2023-06-01	41.650	41.850	41.450	41.600	34.128	289,040
2023-05-31	41.750	41.950	41.550	41.550	34.087	292,734
2023-05-30	42.000	42.000	41.750	41.750	34.251	179,110
2023-05-29	41.950	42.000	41.850	41.900	34.374	146,222
2023-05-26	41.900	42.000	41.800	41.950	34.415	181,273
2023-05-25	42.000	42.000	41.900	42.000	34.456	89,136
2023-05-24	41.900	42.000	41.850	42.000	34.456	76,125
2023-05-23	41.850	42.000	41.850	41.950	34.415	75,030
2023-05-22	41.900	42.050	41.750	42.000	34.456	106,754
2023-05-19	41.800	41.900	41.800	41.850	34.333	98,340
2023-05-18	41.600	41.900	41.600	41.800	34.292	109,000
2023-05-17	41.450	41.950	41.450	41.850	34.333	272,055
2023-05-16	41.300	41.700	41.300	41.700	34.210	165,100
2023-05-15	41.450	41.450	41.250	41.300	33.882	92,468
2023-05-12	41.700	41.700	41.300	41.450	34.005	105,192
2023-05-11	41.600	41.750	41.500	41.750	34.251	63,992

← NewerPage 14 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.