Taiwan Shin Kong Security Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	38.500	38.650	38.400	38.450	31.544	154,025
2022-11-02	38.650	38.750	38.550	38.600	31.667	80,000
2022-11-01	38.650	38.700	38.550	38.600	31.667	76,000
2022-10-31	38.500	38.650	38.400	38.650	31.708	101,000
2022-10-28	38.600	38.750	38.500	38.500	31.585	99,260
2022-10-27	38.550	38.750	38.500	38.750	31.790	194,113
2022-10-26	38.450	38.600	38.250	38.400	31.503	214,003
2022-10-25	38.700	38.750	38.500	38.600	31.667	128,145
2022-10-24	38.400	38.650	38.400	38.550	31.626	119,020
2022-10-21	38.500	38.500	38.300	38.400	31.503	103,066
2022-10-20	38.500	38.500	38.250	38.450	31.544	196,261
2022-10-19	38.600	38.750	38.500	38.650	31.708	147,647
2022-10-18	38.600	38.750	38.600	38.600	31.667	200,000
2022-10-17	38.550	38.700	38.500	38.600	31.667	158,363
2022-10-14	38.650	38.800	38.400	38.700	31.749	103,050
2022-10-13	38.750	38.800	38.450	38.550	31.626	292,200
2022-10-12	38.700	38.850	38.650	38.800	31.831	98,010
2022-10-11	38.900	38.900	38.600	38.700	31.749	232,865
2022-10-07	39.050	39.050	38.900	38.900	31.913	89,100
2022-10-06	39.000	39.100	38.950	39.000	31.995	88,101
2022-10-05	39.000	39.100	38.950	39.000	31.995	128,203
2022-10-04	38.900	39.000	38.900	38.950	31.954	63,112
2022-10-03	38.950	38.950	38.800	38.900	31.913	213,132
2022-09-30	38.950	39.100	38.900	39.000	31.995	122,003
2022-09-29	39.100	39.100	38.900	39.000	31.995	81,072
2022-09-28	38.950	38.950	38.750	38.850	31.872	160,504
2022-09-27	39.150	39.150	38.900	38.900	31.913	136,300
2022-09-26	39.350	39.350	38.900	38.900	31.913	376,181
2022-09-23	39.650	39.650	39.400	39.400	32.323	196,000
2022-09-22	39.700	39.700	39.500	39.600	32.488	116,098
2022-09-21	39.750	39.800	39.600	39.700	32.570	139,052
2022-09-20	39.650	39.800	39.650	39.800	32.652	41,694
2022-09-19	39.700	39.800	39.650	39.650	32.529	90,160
2022-09-16	39.800	39.900	39.750	39.750	32.611	167,060
2022-09-15	39.850	39.950	39.800	39.850	32.693	105,000
2022-09-14	40.000	40.000	39.900	39.900	32.734	64,000
2022-09-13	40.000	40.000	39.900	40.000	32.816	60,124
2022-09-12	40.100	40.100	39.850	39.950	32.775	144,000
2022-09-08	40.000	40.050	39.900	40.000	32.816	39,036
2022-09-07	40.100	40.100	39.800	40.000	32.816	163,522
2022-09-06	40.100	40.150	40.000	40.100	32.898	36,425
2022-09-05	40.000	40.150	40.000	40.050	32.857	108,020
2022-09-02	40.100	40.150	39.950	40.000	32.816	51,141
2022-09-01	40.250	40.250	39.900	40.000	32.816	199,100
2022-08-31	39.900	40.250	39.900	40.200	32.980	390,271
2022-08-30	39.650	39.800	39.650	39.750	32.611	65,132
2022-08-29	39.800	39.800	39.600	39.650	32.529	159,000
2022-08-26	39.900	40.000	39.750	39.800	32.652	78,973
2022-08-25	39.650	39.900	39.650	39.750	32.611	65,000
2022-08-24	39.600	39.800	39.600	39.650	32.529	68,010
2022-08-23	39.600	39.700	39.550	39.600	32.488	183,020
2022-08-22	39.600	39.700	39.550	39.700	32.570	53,000
2022-08-19	39.650	39.800	39.550	39.650	32.529	39,250
2022-08-18	39.750	39.800	39.600	39.650	32.529	121,000
2022-08-17	39.950	39.950	39.700	39.750	32.611	121,000
2022-08-16	40.050	40.050	39.750	39.950	32.775	138,201
2022-08-15	39.650	39.800	39.550	39.700	32.570	73,150
2022-08-12	39.300	39.750	39.300	39.600	32.488	144,160
2022-08-11	39.200	39.300	39.100	39.250	32.200	96,100
2022-08-10	39.100	39.250	39.000	39.100	32.077	173,811

← NewerPage 17 of 21 · 1,216 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.