Taiwan Shin Kong Security Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	41.500	41.800	41.500	41.750	34.251	103,028
2023-05-09	41.500	41.650	41.500	41.500	34.046	127,056
2023-05-08	41.450	41.650	41.450	41.600	34.128	74,570
2023-05-05	41.700	41.750	41.400	41.450	34.005	101,000
2023-05-04	41.500	41.550	41.300	41.550	34.087	104,275
2023-05-03	41.500	41.700	41.400	41.500	34.046	123,606
2023-05-02	41.150	41.500	41.050	41.400	33.964	171,056
2023-04-28	41.100	41.150	41.000	41.150	33.759	113,468
2023-04-27	41.000	41.050	40.950	41.050	33.677	42,925
2023-04-26	40.900	41.100	40.900	40.950	33.595	133,010
2023-04-25	40.850	40.950	40.800	40.900	33.554	62,225
2023-04-24	40.850	40.900	40.800	40.850	33.513	40,292
2023-04-21	40.850	40.900	40.750	40.850	33.513	135,214
2023-04-20	40.850	40.850	40.800	40.800	33.472	34,000
2023-04-19	40.850	40.950	40.800	40.850	33.513	71,070
2023-04-18	40.850	40.900	40.700	40.850	33.513	93,270
2023-04-17	40.850	41.000	40.850	40.850	33.513	70,250
2023-04-14	40.750	40.900	40.750	40.850	33.513	32,080
2023-04-13	40.850	40.900	40.800	40.800	33.472	94,024
2023-04-12	40.900	41.000	40.850	40.950	33.595	58,100
2023-04-11	40.900	41.000	40.900	41.000	33.636	79,036
2023-04-10	40.850	41.000	40.850	40.900	33.554	97,277
2023-04-07	40.750	40.850	40.700	40.850	33.513	135,499
2023-04-06	40.700	40.850	40.650	40.750	33.431	80,218
2023-03-31	40.700	40.750	40.650	40.750	33.431	121,000
2023-03-30	40.600	40.750	40.600	40.750	33.431	74,000
2023-03-29	40.600	40.750	40.600	40.600	33.308	99,000
2023-03-28	40.700	40.700	40.600	40.600	33.308	87,326
2023-03-27	40.650	40.700	40.600	40.650	33.349	106,000
2023-03-24	40.700	40.750	40.600	40.650	33.349	164,050
2023-03-23	40.650	40.700	40.600	40.650	33.349	131,510
2023-03-22	40.700	40.800	40.600	40.650	33.349	124,501
2023-03-21	40.600	40.750	40.600	40.750	33.431	100,001
2023-03-20	40.700	40.800	40.550	40.800	33.472	101,099
2023-03-17	40.600	40.800	40.550	40.700	33.390	92,251
2023-03-16	40.550	40.600	40.450	40.500	33.226	134,100
2023-03-15	40.500	40.800	40.500	40.550	33.267	127,348
2023-03-14	40.450	40.650	40.400	40.650	33.349	117,682
2023-03-13	40.500	40.700	40.350	40.650	33.349	195,148
2023-03-10	40.500	40.550	40.400	40.500	33.226	109,506
2023-03-09	40.800	40.800	40.500	40.500	33.226	139,010
2023-03-08	40.650	40.700	40.500	40.700	33.390	134,024
2023-03-07	40.500	40.750	40.500	40.650	33.349	129,054
2023-03-06	40.500	40.700	40.450	40.500	33.226	161,586
2023-03-03	40.800	40.800	40.450	40.450	33.185	123,257
2023-03-02	40.650	40.750	40.550	40.550	33.267	73,060
2023-03-01	40.650	40.650	40.500	40.650	33.349	94,245
2023-02-24	40.500	41.000	40.350	41.000	33.636	309,552
2023-02-23	40.500	40.550	40.450	40.450	33.185	145,574
2023-02-22	40.500	40.650	40.400	40.400	33.144	248,010
2023-02-21	40.300	40.500	40.300	40.450	33.185	67,025
2023-02-20	40.350	40.450	40.200	40.400	33.144	181,126
2023-02-17	40.850	40.850	40.400	40.450	33.185	191,707
2023-02-16	40.450	40.950	40.300	40.900	33.554	477,520
2023-02-15	40.200	40.450	40.050	40.450	33.185	222,296
2023-02-14	40.000	40.200	40.000	40.050	32.857	244,394
2023-02-13	40.000	40.100	39.900	39.950	32.775	109,078
2023-02-10	40.050	40.150	39.800	40.000	32.816	56,010
2023-02-09	40.100	40.150	40.050	40.150	32.939	90,000
2023-02-08	40.100	40.100	39.950	40.100	32.898	184,075

← NewerPage 15 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.