Taiwan Shin Kong Security Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	39.000	39.000	38.800	38.850	30.302	161,000
2022-05-13	39.000	39.050	38.800	38.850	30.302	270,010
2022-05-12	39.250	39.250	38.800	38.800	30.263	442,067
2022-05-11	39.250	39.300	39.150	39.250	30.614	165,011
2022-05-10	39.150	39.350	39.100	39.250	30.614	362,020
2022-05-09	39.650	39.650	39.350	39.400	30.731	336,960
2022-05-06	39.700	39.900	39.700	39.750	31.004	154,546
2022-05-05	39.950	39.950	39.850	39.850	31.082	48,070
2022-05-04	40.000	40.000	39.850	39.900	31.121	85,008
2022-05-03	39.900	40.000	39.900	40.000	31.199	64,090
2022-04-29	39.850	40.000	39.850	40.000	31.199	42,464
2022-04-28	39.800	39.950	39.800	39.900	31.121	43,015
2022-04-27	39.900	40.050	39.700	39.850	31.082	218,000
2022-04-26	39.800	40.000	39.800	40.000	31.199	98,002
2022-04-25	39.900	40.200	39.800	39.850	31.082	235,500
2022-04-22	39.900	40.150	39.900	40.000	31.199	142,321
2022-04-21	40.200	40.200	40.000	40.050	31.238	101,823
2022-04-20	40.000	40.150	40.000	40.050	31.238	84,130
2022-04-19	40.000	40.100	39.800	40.100	31.277	157,082
2022-04-18	40.000	40.100	39.950	40.000	31.199	92,888
2022-04-15	40.150	40.250	40.050	40.050	31.238	61,421
2022-04-14	40.300	40.300	40.100	40.250	31.394	103,258
2022-04-13	40.000	40.300	40.000	40.250	31.394	219,143
2022-04-12	39.800	40.000	39.750	40.000	31.199	136,326
2022-04-11	39.950	40.000	39.750	39.900	31.121	171,679
2022-04-08	39.950	40.000	39.850	39.950	31.160	225,759
2022-04-07	40.050	40.050	39.800	39.850	31.082	334,785
2022-04-06	39.900	40.100	39.800	40.050	31.238	219,430
2022-04-01	39.900	40.050	39.800	39.950	31.160	203,250
2022-03-31	39.900	39.950	39.850	39.900	31.121	170,678
2022-03-30	39.850	39.950	39.850	39.900	31.121	181,327
2022-03-29	39.600	39.900	39.600	39.850	31.082	114,677
2022-03-28	39.600	39.800	39.550	39.700	30.965	123,292
2022-03-25	39.700	39.700	39.600	39.650	30.926	125,010
2022-03-24	39.650	39.750	39.650	39.700	30.965	116,160
2022-03-23	39.700	39.750	39.600	39.650	30.926	171,170
2022-03-22	39.600	39.700	39.550	39.650	30.926	140,078
2022-03-21	39.550	39.750	39.550	39.650	30.926	676,780
2022-03-18	39.700	39.900	39.650	39.750	31.004	265,605
2022-03-17	39.600	39.700	39.500	39.700	30.965	207,200
2022-03-16	39.300	39.500	39.250	39.400	30.731	174,050
2022-03-15	39.350	39.350	39.300	39.300	30.653	108,191
2022-03-14	39.200	39.400	39.200	39.350	30.692	139,010
2022-03-11	39.500	39.500	39.250	39.300	30.653	97,100
2022-03-10	39.250	39.550	39.250	39.400	30.731	136,068
2022-03-09	39.200	39.350	39.200	39.250	30.614	85,077
2022-03-08	39.500	39.500	39.150	39.200	30.575	256,599
2022-03-07	39.350	39.500	39.200	39.500	30.809	217,467
2022-03-04	39.400	39.600	39.400	39.600	30.887	72,283
2022-03-03	39.450	39.500	39.450	39.500	30.809	70,050
2022-03-02	39.550	39.650	39.450	39.500	30.809	115,287
2022-03-01	39.400	39.600	39.350	39.500	30.809	153,179
2022-02-25	39.300	39.450	39.250	39.350	30.692	94,322
2022-02-24	39.600	39.600	39.300	39.350	30.692	250,880
2022-02-23	39.600	39.650	39.500	39.650	30.926	66,095
2022-02-22	39.500	39.600	39.400	39.600	30.887	163,876
2022-02-21	39.500	39.600	39.400	39.600	30.887	101,420
2022-02-18	39.450	39.500	39.400	39.500	30.809	84,220
2022-02-17	39.250	39.550	39.250	39.500	30.809	150,370
2022-02-16	39.450	39.500	39.250	39.400	30.731	242,000

← NewerPage 19 of 21 · 1,221 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.