Taiwan Shin Kong Security Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	40.000	40.150	39.950	40.100	32.898	89,250
2023-02-06	40.000	40.000	39.900	40.000	32.816	91,255
2023-02-03	39.900	40.000	39.900	40.000	32.816	189,024
2023-02-02	39.900	40.000	39.800	39.950	32.775	121,699
2023-02-01	39.950	40.000	39.800	39.900	32.734	89,752
2023-01-31	39.600	39.900	39.600	39.900	32.734	180,000
2023-01-30	39.550	39.750	39.550	39.600	32.488	136,459
2023-01-17	39.600	39.650	39.550	39.600	32.488	84,346
2023-01-16	39.550	39.650	39.500	39.600	32.488	117,060
2023-01-13	39.600	39.650	39.550	39.550	32.447	129,050
2023-01-12	39.500	39.650	39.500	39.600	32.488	151,000
2023-01-11	39.600	39.650	39.450	39.500	32.406	142,125
2023-01-10	39.450	39.450	39.400	39.400	32.323	157,370
2023-01-09	39.300	39.450	39.300	39.400	32.323	113,050
2023-01-06	39.450	39.450	39.300	39.300	32.241	85,049
2023-01-05	39.250	39.400	39.200	39.350	32.282	55,347
2023-01-04	39.250	39.250	39.200	39.250	32.200	58,347
2023-01-03	39.150	39.300	39.100	39.250	32.200	70,356
2022-12-30	39.100	39.200	39.100	39.100	32.077	80,010
2022-12-29	39.100	39.150	39.050	39.100	32.077	78,560
2022-12-28	39.100	39.200	39.050	39.150	32.118	69,026
2022-12-27	39.200	39.250	39.150	39.150	32.118	52,000
2022-12-26	39.100	39.350	39.100	39.100	32.077	35,050
2022-12-23	39.100	39.250	38.950	39.100	32.077	163,748
2022-12-22	39.100	39.250	39.100	39.150	32.118	47,200
2022-12-21	39.150	39.200	39.100	39.100	32.077	105,000
2022-12-20	39.100	39.250	39.100	39.100	32.077	117,076
2022-12-19	39.100	39.200	39.050	39.100	32.077	64,020
2022-12-16	39.100	39.250	39.100	39.100	32.077	99,090
2022-12-15	39.300	39.400	39.300	39.300	32.241	79,228
2022-12-14	39.300	39.500	39.250	39.300	32.241	106,000
2022-12-13	39.250	39.300	39.150	39.300	32.241	99,151
2022-12-12	39.150	39.250	39.150	39.150	32.118	64,000
2022-12-09	39.300	39.300	39.200	39.200	32.159	17,060
2022-12-08	39.000	39.200	39.000	39.100	32.077	88,125
2022-12-07	39.000	39.200	39.000	39.050	32.036	155,093
2022-12-06	39.200	39.300	39.150	39.150	32.118	121,288
2022-12-05	39.400	39.450	39.100	39.100	32.077	158,728
2022-12-02	39.450	39.450	39.150	39.300	32.241	112,220
2022-12-01	39.500	39.500	39.200	39.300	32.241	147,000
2022-11-30	39.300	39.550	39.000	39.450	32.364	553,327
2022-11-29	39.350	39.450	39.200	39.300	32.241	94,104
2022-11-28	39.150	39.450	39.150	39.450	32.364	102,000
2022-11-25	39.250	39.450	39.250	39.300	32.241	115,196
2022-11-24	39.150	39.500	39.100	39.250	32.200	206,120
2022-11-23	39.050	39.150	38.950	39.100	32.077	139,746
2022-11-22	38.750	38.950	38.700	38.850	31.872	134,174
2022-11-21	38.850	38.850	38.750	38.750	31.790	65,040
2022-11-18	38.750	38.900	38.700	38.850	31.872	61,000
2022-11-17	38.700	38.800	38.650	38.700	31.749	101,050
2022-11-16	39.000	39.100	38.600	38.600	31.667	231,016
2022-11-15	38.900	39.300	38.900	39.150	32.118	161,051
2022-11-14	39.250	39.450	39.200	39.300	32.241	109,457
2022-11-11	38.900	39.300	38.900	39.250	32.200	197,700
2022-11-10	38.900	38.900	38.700	38.750	31.790	59,100
2022-11-09	38.700	38.950	38.700	38.850	31.872	118,136
2022-11-08	38.600	38.700	38.600	38.700	31.749	105,151
2022-11-07	38.550	38.700	38.550	38.600	31.667	97,890
2022-11-04	38.450	38.500	38.350	38.500	31.585	109,095
2022-11-03	38.500	38.650	38.400	38.450	31.544	154,025

← NewerPage 16 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.