Taiwan Shin Kong Security Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	39.200	39.250	39.150	39.150	32.118	58,323
2022-08-08	39.200	39.300	39.150	39.150	32.118	83,026
2022-08-05	39.300	39.300	39.100	39.200	32.159	50,353
2022-08-04	39.250	39.300	39.050	39.100	32.077	103,046
2022-08-03	39.050	39.400	39.050	39.250	32.200	58,000
2022-08-02	39.000	39.300	39.000	39.300	32.241	125,311
2022-08-01	39.100	39.100	39.000	39.000	31.995	76,000
2022-07-29	39.000	39.150	39.000	39.100	32.077	45,025
2022-07-28	39.100	39.150	38.950	38.950	31.954	162,547
2022-07-27	39.050	39.150	38.950	38.950	31.954	146,000
2022-07-26	38.900	39.150	38.800	38.900	31.913	781,551
2022-07-25	40.150	40.600	40.150	40.600	31.667	459,452
2022-07-22	40.050	40.350	39.950	40.200	31.355	363,435
2022-07-21	40.000	40.050	39.950	40.050	31.238	77,160
2022-07-20	39.900	40.150	39.900	40.050	31.238	261,170
2022-07-19	39.900	39.900	39.750	39.850	31.082	136,520
2022-07-18	39.700	39.900	39.650	39.750	31.004	75,000
2022-07-15	39.750	39.800	39.700	39.700	30.965	92,155
2022-07-14	39.800	39.850	39.700	39.800	31.043	100,731
2022-07-13	39.850	40.000	39.750	39.850	31.082	138,500
2022-07-12	39.650	39.850	39.650	39.800	31.043	117,000
2022-07-11	39.900	39.950	39.850	39.950	31.160	82,010
2022-07-08	39.900	40.000	39.850	39.900	31.121	126,224
2022-07-07	39.900	40.000	39.800	39.900	31.121	90,467
2022-07-06	39.850	39.950	39.750	39.900	31.121	130,542
2022-07-05	40.050	40.050	39.850	39.950	31.160	120,000
2022-07-04	39.650	39.900	39.650	39.800	31.043	253,080
2022-07-01	39.850	40.000	39.600	39.600	30.887	303,050
2022-06-30	40.050	40.050	39.750	40.000	31.199	220,050
2022-06-29	39.900	40.050	39.900	40.050	31.238	75,050
2022-06-28	40.000	40.050	39.950	40.000	31.199	40,192
2022-06-27	40.050	40.200	40.000	40.100	31.277	149,530
2022-06-24	39.700	40.000	39.650	39.950	31.160	244,112
2022-06-23	39.650	39.750	39.500	39.750	31.004	173,566
2022-06-22	39.600	39.600	39.300	39.600	30.887	62,050
2022-06-21	39.450	39.600	39.450	39.600	30.887	148,260
2022-06-20	39.500	39.500	39.300	39.300	30.653	93,000
2022-06-17	39.400	39.600	39.350	39.600	30.887	109,901
2022-06-16	39.750	39.750	39.400	39.550	30.848	153,393
2022-06-15	39.500	39.700	39.500	39.700	30.965	159,300
2022-06-14	39.400	39.550	39.350	39.500	30.809	106,383
2022-06-13	39.550	39.650	39.350	39.500	30.809	143,000
2022-06-10	39.550	39.750	39.550	39.750	31.004	87,000
2022-06-09	39.550	39.800	39.550	39.800	31.043	113,223
2022-06-08	39.550	39.700	39.550	39.600	30.887	61,010
2022-06-07	39.600	39.600	39.450	39.550	30.848	79,070
2022-06-06	39.500	39.700	39.450	39.600	30.887	101,540
2022-06-02	39.450	39.550	39.200	39.450	30.770	187,321
2022-06-01	39.600	39.750	39.400	39.450	30.770	450,685
2022-05-31	39.300	41.000	39.150	41.000	31.979	812,070
2022-05-30	39.000	39.400	39.000	39.300	30.653	253,094
2022-05-27	39.000	39.050	38.900	39.000	30.419	493,104
2022-05-26	39.050	39.100	38.950	38.950	30.380	449,605
2022-05-25	39.050	39.050	38.900	39.050	30.458	250,331
2022-05-24	39.000	39.050	38.950	39.050	30.458	127,181
2022-05-23	39.000	39.050	38.900	39.050	30.458	131,076
2022-05-20	38.950	39.150	38.950	39.000	30.419	251,050
2022-05-19	39.100	39.100	38.950	38.950	30.380	233,817
2022-05-18	39.150	39.300	39.150	39.200	30.575	189,010
2022-05-17	38.850	39.100	38.750	39.100	30.497	325,641

← NewerPage 18 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.