Taiwan Shin Kong Security Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	41.500	41.600	41.200	41.200	39.210	900,050
2026-07-21	41.350	41.500	41.300	41.500	39.495	507,221
2026-07-20	41.350	41.500	41.100	41.350	39.352	555,494
2026-07-17	41.400	41.450	41.150	41.250	39.257	296,080
2026-07-16	41.450	41.450	41.200	41.400	39.400	180,450
2026-07-15	41.050	41.450	41.050	41.400	39.400	260,644
2026-07-14	41.450	41.450	41.000	41.050	39.067	352,000
2026-07-13	41.300	41.600	41.200	41.300	39.305	511,031
2026-07-10	41.300	41.300	41.300	41.300	39.305	0
2026-07-09	40.900	41.400	40.750	41.300	39.305	893,806
2026-07-08	40.800	40.850	40.650	40.750	38.781	207,042
2026-07-07	40.850	40.900	40.600	40.750	38.781	210,000
2026-07-06	40.950	41.000	40.700	40.850	38.877	286,028
2026-07-03	40.500	40.900	40.500	40.850	38.877	328,116
2026-07-02	40.650	40.850	40.600	40.700	38.734	262,020
2026-07-01	40.550	40.700	40.400	40.600	38.639	417,000
2026-06-30	40.500	40.600	40.450	40.550	38.591	229,010
2026-06-29	40.450	40.650	40.450	40.550	38.591	174,390
2026-06-26	40.500	40.600	40.400	40.450	38.496	339,080
2026-06-25	40.500	40.700	40.500	40.650	38.686	276,462
2026-06-24	40.450	40.750	40.450	40.500	38.544	246,323
2026-06-23	40.500	40.750	40.500	40.600	38.639	265,171
2026-06-22	40.650	40.700	40.300	40.500	38.544	334,634
2026-06-18	40.700	40.750	40.650	40.650	38.686	274,014
2026-06-17	40.650	40.800	40.650	40.700	38.734	201,052
2026-06-16	40.850	40.850	40.650	40.650	38.686	358,057
2026-06-15	40.850	40.900	40.650	40.800	38.829	249,215
2026-06-12	40.600	40.800	40.600	40.750	38.781	204,149
2026-06-11	40.700	40.700	40.450	40.600	38.639	264,003
2026-06-10	40.200	40.650	40.200	40.600	38.639	365,678
2026-06-09	40.100	40.450	40.100	40.350	38.401	338,001
2026-06-08	40.200	40.350	40.050	40.200	38.258	436,150
2026-06-05	40.500	40.800	40.450	40.450	38.496	201,327
2026-06-04	40.400	40.600	40.400	40.500	38.544	274,100
2026-06-03	40.250	40.400	40.200	40.400	38.448	285,010
2026-06-02	40.150	40.300	40.100	40.200	38.258	281,713
2026-06-01	40.500	40.500	40.150	40.250	38.306	379,140
2026-05-29	40.200	40.500	40.100	40.500	38.544	538,232
2026-05-28	40.200	40.200	40.100	40.100	38.163	248,402
2026-05-27	40.100	40.200	40.100	40.200	38.258	217,085
2026-05-26	40.300	40.300	40.100	40.150	38.210	202,108
2026-05-25	40.150	40.250	40.100	40.150	38.210	268,709
2026-05-22	40.100	40.200	40.100	40.150	38.210	219,081
2026-05-21	40.150	40.300	40.100	40.300	38.353	209,000
2026-05-20	40.150	40.350	40.100	40.150	38.210	234,074
2026-05-19	40.150	40.200	40.100	40.200	38.258	195,457
2026-05-18	40.200	40.200	40.100	40.150	38.210	247,100
2026-05-15	40.200	40.250	40.200	40.200	38.258	179,021
2026-05-14	40.200	40.300	40.200	40.200	38.258	228,070
2026-05-13	40.250	40.350	40.150	40.350	38.401	340,010
2026-05-12	40.350	40.350	40.150	40.350	38.401	518,001
2026-05-11	40.400	40.400	40.250	40.300	38.353	255,133
2026-05-08	40.600	40.600	40.400	40.400	38.448	130,000
2026-05-07	40.350	40.550	40.300	40.400	38.448	184,101
2026-05-06	40.600	40.600	40.250	40.350	38.401	225,243
2026-05-05	40.400	40.400	40.200	40.300	38.353	212,162
2026-05-04	40.300	40.400	40.150	40.300	38.353	369,145
2026-04-30	40.450	40.450	40.250	40.300	38.353	201,709
2026-04-29	40.600	40.600	40.200	40.300	38.353	307,019
2026-04-28	40.300	40.500	40.300	40.300	38.353	332,944

← NewerPage 2 of 3 · 126 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.