Taiwan Shin Kong Security Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-11	38.650	38.850	38.650	38.750	30.224	61,135
2021-11-10	38.750	38.800	38.750	38.750	30.224	40,087
2021-11-09	38.550	38.650	38.450	38.550	30.068	100,410
2021-11-08	38.750	38.750	38.450	38.550	30.068	279,370
2021-11-05	38.900	39.050	38.750	38.750	30.224	99,025
2021-11-04	38.800	38.950	38.800	38.850	30.302	83,243
2021-11-03	38.450	38.750	38.400	38.700	30.185	50,666
2021-11-02	38.550	38.600	38.500	38.500	30.029	50,011
2021-11-01	38.700	38.700	38.450	38.550	30.068	59,040
2021-10-29	38.600	38.600	38.450	38.600	30.107	58,330
2021-10-28	38.500	38.700	38.450	38.600	30.107	48,014
2021-10-27	38.600	38.650	38.450	38.650	30.146	50,108
2021-10-26	38.400	38.650	38.400	38.600	30.107	117,582
2021-10-25	38.350	38.400	38.300	38.400	29.951	65,474
2021-10-22	38.300	38.400	38.300	38.400	29.951	81,260
2021-10-21	38.300	38.300	38.150	38.300	29.873	119,209
2021-10-20	38.300	38.350	38.200	38.300	29.873	97,072
2021-10-19	38.200	38.300	38.100	38.200	29.795	109,272
2021-10-18	38.050	38.150	38.050	38.150	29.756	51,498
2021-10-15	38.000	38.150	38.000	38.050	29.678	116,310
2021-10-14	38.000	38.150	38.000	38.100	29.717	32,098

← NewerPage 21 of 21 · 1,221 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.