Taiwan Shin Kong Security Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	39.150	39.400	39.100	39.300	30.653	295,000
2022-02-14	39.450	39.450	39.200	39.400	30.731	214,000
2022-02-11	39.550	39.550	39.450	39.450	30.770	164,325
2022-02-10	39.550	39.650	39.450	39.550	30.848	198,020
2022-02-09	39.450	39.800	39.400	39.700	30.965	209,259
2022-02-08	39.300	39.400	39.250	39.400	30.731	89,777
2022-02-07	39.200	39.350	39.200	39.300	30.653	154,447
2022-01-26	39.250	39.350	39.200	39.300	30.653	95,300
2022-01-25	39.050	39.250	39.000	39.250	30.614	200,131
2022-01-24	39.150	39.150	38.950	39.100	30.497	263,338
2022-01-21	39.250	39.300	39.150	39.200	30.575	144,134
2022-01-20	39.200	39.350	39.200	39.250	30.614	77,911
2022-01-19	39.300	39.300	39.200	39.200	30.575	185,101
2022-01-18	39.300	39.300	39.200	39.250	30.614	141,037
2022-01-17	39.250	39.300	39.250	39.250	30.614	95,229
2022-01-14	39.300	39.350	39.200	39.250	30.614	102,001
2022-01-13	39.250	39.350	39.250	39.300	30.653	176,210
2022-01-12	39.350	39.350	39.200	39.300	30.653	104,474
2022-01-11	39.200	39.350	39.200	39.300	30.653	145,200
2022-01-10	39.250	39.250	39.150	39.200	30.575	117,343
2022-01-07	39.350	39.350	39.200	39.200	30.575	78,252
2022-01-06	39.250	39.350	39.150	39.150	30.536	146,001
2022-01-05	39.250	39.250	39.100	39.250	30.614	86,281
2022-01-04	39.200	39.250	39.100	39.250	30.614	79,587
2022-01-03	39.250	39.350	39.250	39.250	30.614	65,928
2021-12-30	39.400	39.400	39.250	39.350	30.692	69,839
2021-12-29	39.250	39.350	39.200	39.350	30.692	97,187
2021-12-28	39.150	39.250	39.150	39.250	30.614	127,050
2021-12-27	39.200	39.200	39.150	39.200	30.575	89,281
2021-12-24	39.200	39.200	39.150	39.200	30.575	35,138
2021-12-23	39.200	39.300	39.150	39.200	30.575	62,373
2021-12-22	39.200	39.250	39.100	39.200	30.575	70,000
2021-12-21	39.200	39.250	39.100	39.200	30.575	85,041
2021-12-20	39.300	39.300	39.200	39.200	30.575	65,100
2021-12-17	39.300	39.350	39.200	39.300	30.653	29,060
2021-12-16	39.400	39.400	39.050	39.200	30.575	54,400
2021-12-15	39.100	39.200	39.100	39.100	30.497	79,030
2021-12-14	39.300	39.300	39.150	39.150	30.536	89,425
2021-12-13	39.400	39.400	39.300	39.300	30.653	74,675
2021-12-10	39.300	39.400	39.300	39.400	30.731	25,280
2021-12-09	39.300	39.400	39.300	39.350	30.692	42,341
2021-12-08	39.400	39.400	39.350	39.350	30.692	71,260
2021-12-07	39.100	39.500	39.100	39.400	30.731	81,725
2021-12-06	39.200	39.350	39.200	39.250	30.614	112,000
2021-12-03	39.150	39.500	39.100	39.500	30.809	109,110
2021-12-02	39.550	39.550	39.150	39.150	30.536	102,220
2021-12-01	39.300	39.550	39.200	39.550	30.848	158,397
2021-11-30	39.000	39.750	38.950	39.750	31.004	295,355
2021-11-29	39.000	39.150	38.900	39.050	30.458	180,010
2021-11-26	39.100	39.200	38.900	39.050	30.458	182,386
2021-11-25	39.150	39.200	39.050	39.200	30.575	85,722
2021-11-24	39.100	39.200	39.050	39.050	30.458	115,230
2021-11-23	39.150	39.200	39.050	39.200	30.575	69,302
2021-11-22	39.150	39.200	39.000	39.200	30.575	187,950
2021-11-19	39.400	39.400	39.200	39.200	30.575	163,387
2021-11-18	39.000	39.350	38.950	39.350	30.692	411,457
2021-11-17	38.950	39.000	38.900	39.000	30.419	202,796
2021-11-16	39.000	39.100	38.950	38.950	30.380	213,009
2021-11-15	38.800	39.000	38.800	38.950	30.380	186,666
2021-11-12	38.750	38.850	38.750	38.800	30.263	47,210

← NewerPage 20 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.