Taiwan Shin Kong Security Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	40.800	40.900	40.750	40.800	38.829	234,000
2026-01-16	41.000	41.000	40.800	40.800	38.829	189,241
2026-01-15	41.000	41.000	40.850	41.000	39.019	166,000
2026-01-14	40.950	41.000	40.800	41.000	39.019	171,232
2026-01-13	40.950	40.950	40.800	40.900	38.924	148,070
2026-01-12	40.850	41.000	40.750	40.750	38.781	164,136
2026-01-09	40.800	40.800	40.650	40.800	38.829	187,197
2026-01-08	40.700	40.800	40.650	40.650	38.686	142,010
2026-01-07	40.900	40.900	40.650	40.700	38.734	136,606
2026-01-06	40.800	40.800	40.650	40.750	38.781	157,127
2026-01-05	40.650	40.850	40.650	40.800	38.829	194,231
2026-01-02	40.750	40.800	40.700	40.700	38.734	102,010
2025-12-31	40.700	40.800	40.650	40.800	38.829	116,155
2025-12-30	40.800	40.800	40.650	40.750	38.781	130,000
2025-12-29	40.750	40.800	40.650	40.750	38.781	152,023
2025-12-26	40.800	40.800	40.700	40.750	38.781	119,000
2025-12-24	40.900	40.950	40.750	40.800	38.829	143,000
2025-12-23	40.800	41.000	40.800	40.900	38.924	192,005
2025-12-22	40.800	40.800	40.650	40.800	38.829	106,292
2025-12-19	40.600	40.800	40.600	40.750	38.781	193,034
2025-12-18	40.700	40.750	40.650	40.650	38.686	114,268
2025-12-17	40.850	40.850	40.700	40.700	38.734	95,055
2025-12-16	40.600	40.750	40.600	40.750	38.781	142,101
2025-12-15	40.850	40.850	40.700	40.700	38.734	68,094
2025-12-12	40.750	40.850	40.750	40.750	38.781	149,000
2025-12-11	40.700	40.800	40.600	40.750	38.781	92,140
2025-12-10	40.600	40.800	40.600	40.700	38.734	145,060
2025-12-09	40.700	40.700	40.600	40.650	38.686	96,787
2025-12-08	40.750	40.800	40.600	40.600	38.639	149,070
2025-12-05	40.700	40.750	40.650	40.750	38.781	68,030
2025-12-04	40.700	40.800	40.600	40.650	38.686	72,280
2025-12-03	40.800	40.900	40.600	40.800	38.829	79,000
2025-12-02	40.650	40.850	40.650	40.800	38.829	96,450
2025-12-01	40.600	40.800	40.600	40.650	38.686	49,000
2025-11-28	40.650	40.850	40.650	40.700	38.734	72,200
2025-11-27	40.650	40.800	40.650	40.750	38.781	57,000
2025-11-26	40.750	40.800	40.650	40.800	38.829	149,000
2025-11-25	40.800	40.800	40.600	40.750	38.781	73,865
2025-11-24	40.500	40.850	40.500	40.850	38.877	235,699
2025-11-21	40.600	40.600	40.450	40.500	38.544	163,207
2025-11-20	40.550	40.600	40.500	40.500	38.544	93,133
2025-11-19	40.450	40.600	40.400	40.600	38.639	206,000
2025-11-18	40.500	40.550	40.450	40.450	38.496	291,986
2025-11-17	40.600	40.650	40.500	40.500	38.544	338,010
2025-11-14	40.650	40.650	40.550	40.600	38.639	152,101
2025-11-13	40.700	40.750	40.600	40.600	38.639	171,101
2025-11-12	40.550	40.650	40.500	40.550	38.591	218,030
2025-11-11	40.600	40.650	40.500	40.500	38.544	187,140
2025-11-10	40.700	40.700	40.600	40.650	38.686	84,250
2025-11-07	40.800	40.800	40.650	40.700	38.734	136,000
2025-11-06	40.700	40.800	40.700	40.800	38.829	102,050
2025-11-05	40.650	40.750	40.500	40.600	38.639	121,042
2025-11-04	40.550	40.800	40.550	40.650	38.686	67,197
2025-11-03	40.700	40.800	40.600	40.600	38.639	99,020
2025-10-31	40.700	40.800	40.700	40.700	38.734	129,009
2025-10-30	40.800	40.800	40.650	40.700	38.734	59,150
2025-10-29	40.650	40.800	40.600	40.800	38.829	136,000
2025-10-28	40.750	40.800	40.650	40.650	38.686	114,079
2025-10-27	40.700	40.850	40.550	40.750	38.781	210,713
2025-10-23	40.700	40.850	40.650	40.750	38.781	69,002

← NewerPage 4 of 21 · 1,219 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.