Taiwan Shin Kong Security Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	40.450	40.450	40.250	40.350	38.401	932,732
2026-04-24	40.600	40.650	40.450	40.500	38.544	367,010
2026-04-23	40.550	40.600	40.500	40.550	38.591	400,010
2026-04-22	40.800	40.800	40.550	40.600	38.639	260,301
2026-04-21	40.800	40.800	40.600	40.600	38.639	209,010
2026-04-20	40.650	40.750	40.600	40.650	38.686	407,616
2026-04-17	40.800	40.800	40.650	40.750	38.781	181,384
2026-04-16	40.800	40.800	40.700	40.750	38.781	224,141
2026-04-15	40.750	40.800	40.650	40.800	38.829	297,853
2026-04-14	40.800	40.800	40.700	40.750	38.781	307,907
2026-04-13	40.700	40.750	40.650	40.700	38.734	153,101
2026-04-10	40.800	40.850	40.700	40.750	38.781	110,051
2026-04-09	40.800	40.800	40.700	40.700	38.734	93,460
2026-04-08	40.750	40.900	40.750	40.750	38.781	176,045
2026-04-07	40.650	40.800	40.650	40.750	38.781	85,242
2026-04-02	40.650	40.800	40.650	40.800	38.829	117,080
2026-04-01	40.850	40.850	40.650	40.800	38.829	153,000
2026-03-31	40.650	40.750	40.600	40.750	38.781	123,000
2026-03-30	40.600	40.750	40.600	40.700	38.734	226,120
2026-03-27	40.750	40.800	40.550	40.700	38.734	197,603
2026-03-26	40.850	40.850	40.650	40.750	38.781	105,120
2026-03-25	40.900	40.900	40.600	40.700	38.734	188,206
2026-03-24	40.600	40.800	40.600	40.750	38.781	161,000
2026-03-23	40.650	40.700	40.500	40.600	38.639	348,050
2026-03-20	40.650	40.800	40.650	40.800	38.829	177,114
2026-03-19	40.700	40.800	40.650	40.650	38.686	148,158
2026-03-18	40.700	40.850	40.700	40.800	38.829	204,008
2026-03-17	40.750	40.850	40.650	40.850	38.877	233,122
2026-03-16	40.700	40.900	40.650	40.750	38.781	127,008
2026-03-13	40.650	40.850	40.650	40.700	38.734	232,023
2026-03-12	40.700	40.900	40.650	40.700	38.734	291,058
2026-03-11	40.750	41.000	40.750	40.850	38.877	285,953
2026-03-10	40.800	41.000	40.800	40.900	38.924	208,051
2026-03-09	40.500	40.750	40.450	40.600	38.639	698,570
2026-03-06	40.800	41.200	40.750	40.850	38.877	222,058
2026-03-05	40.700	40.800	40.650	40.800	38.829	255,108
2026-03-04	40.750	40.900	40.650	40.650	38.686	612,179
2026-03-03	40.850	41.000	40.750	40.850	38.877	351,040
2026-03-02	40.850	41.000	40.750	40.850	38.877	491,233
2026-02-26	40.950	40.950	40.850	40.850	38.877	244,359
2026-02-25	41.000	41.000	40.850	40.950	38.972	196,097
2026-02-24	41.000	41.200	40.950	40.950	38.972	222,460
2026-02-23	41.050	41.200	40.950	41.000	39.019	348,088
2026-02-11	41.150	41.200	41.050	41.050	39.067	229,448
2026-02-10	40.800	41.200	40.800	41.150	39.162	293,121
2026-02-09	40.750	41.000	40.650	41.000	39.019	240,371
2026-02-06	40.650	40.750	40.550	40.600	38.639	226,779
2026-02-05	40.600	40.700	40.600	40.650	38.686	106,009
2026-02-04	40.700	40.750	40.600	40.650	38.686	136,442
2026-02-03	40.700	40.700	40.600	40.700	38.734	127,009
2026-02-02	40.750	40.750	40.550	40.600	38.639	415,044
2026-01-30	40.650	40.750	40.600	40.750	38.781	216,009
2026-01-29	40.700	40.750	40.650	40.650	38.686	214,010
2026-01-28	40.800	40.900	40.650	40.750	38.781	172,008
2026-01-27	40.700	40.800	40.650	40.800	38.829	175,008
2026-01-26	40.750	40.750	40.650	40.700	38.734	140,010
2026-01-23	40.900	40.900	40.700	40.700	38.734	135,000
2026-01-22	40.900	40.950	40.750	40.950	38.972	98,121
2026-01-21	40.700	40.900	40.650	40.900	38.924	269,000
2026-01-20	40.800	40.900	40.700	40.700	38.734	184,292

← NewerPage 3 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.