Taiwan Shin Kong Security Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	40.650	40.800	40.650	40.800	38.829	49,039
2025-10-21	40.850	40.850	40.650	40.650	38.686	84,136
2025-10-20	40.700	40.850	40.650	40.850	38.877	109,853
2025-10-17	40.650	40.750	40.600	40.700	38.734	97,327
2025-10-16	40.700	40.750	40.550	40.750	38.781	118,000
2025-10-15	40.800	40.800	40.600	40.600	38.639	130,171
2025-10-14	40.600	40.850	40.600	40.800	38.829	155,000
2025-10-13	40.800	40.850	40.450	40.550	38.591	422,108
2025-10-09	40.700	40.800	40.650	40.650	38.686	66,008
2025-10-08	40.800	40.800	40.650	40.700	38.734	147,326
2025-10-07	40.700	40.850	40.650	40.750	38.781	147,000
2025-10-03	40.750	40.850	40.700	40.700	38.734	89,000
2025-10-02	40.800	40.850	40.700	40.750	38.781	171,000
2025-10-01	40.900	40.950	40.700	40.950	38.972	51,032
2025-09-30	40.800	40.850	40.700	40.850	38.877	94,000
2025-09-29	40.850	40.850	40.850	40.850	38.877	0
2025-09-26	40.750	40.850	40.700	40.850	38.877	93,050
2025-09-25	40.800	40.800	40.700	40.750	38.781	51,001
2025-09-24	40.800	40.800	40.750	40.800	38.829	60,000
2025-09-23	40.850	40.900	40.750	40.750	38.781	139,000
2025-09-22	40.800	40.950	40.750	40.950	38.972	131,072
2025-09-19	40.700	40.800	40.500	40.800	38.829	316,000
2025-09-18	40.950	40.950	40.700	40.700	38.734	77,007
2025-09-17	40.850	40.950	40.700	40.700	38.734	109,000
2025-09-16	40.900	40.950	40.750	40.850	38.877	97,083
2025-09-15	40.850	40.900	40.800	40.900	38.924	107,000
2025-09-12	40.900	40.950	40.750	40.850	38.877	89,000
2025-09-11	40.750	40.850	40.700	40.750	38.781	146,000
2025-09-10	40.750	40.950	40.700	40.800	38.829	92,020
2025-09-09	40.950	41.000	40.800	41.000	39.019	100,020
2025-09-08	40.750	40.850	40.700	40.850	38.877	58,191
2025-09-05	40.650	40.850	40.650	40.850	38.877	71,000
2025-09-04	40.650	40.800	40.600	40.650	38.686	50,481
2025-09-03	40.700	40.800	40.600	40.650	38.686	107,001
2025-09-02	40.700	40.850	40.650	40.750	38.781	74,000
2025-09-01	40.850	40.900	40.600	40.700	38.734	114,000
2025-08-29	40.750	40.900	40.750	40.800	38.829	124,001
2025-08-28	40.800	40.900	40.750	40.750	38.781	96,100
2025-08-27	40.650	40.850	40.650	40.800	38.829	76,000
2025-08-26	40.700	40.850	40.700	40.700	38.734	201,150
2025-08-25	40.850	40.850	40.700	40.750	38.781	113,578
2025-08-22	40.700	40.800	40.650	40.700	38.734	117,764
2025-08-21	40.750	40.850	40.700	40.700	38.734	187,212
2025-08-20	40.800	40.800	40.650	40.800	38.829	202,292
2025-08-19	40.600	40.850	40.600	40.850	38.877	148,796
2025-08-18	40.650	40.800	40.600	40.700	38.734	91,040
2025-08-15	40.700	40.750	40.500	40.700	38.734	138,329
2025-08-14	40.600	40.750	40.500	40.700	38.734	103,070
2025-08-13	40.550	40.600	40.450	40.500	38.544	134,026
2025-08-12	40.500	40.600	40.500	40.500	38.544	139,216
2025-08-11	40.600	40.650	40.500	40.550	38.591	70,020
2025-08-08	40.550	40.600	40.500	40.550	38.591	109,957
2025-08-07	40.500	40.750	40.500	40.550	38.591	111,000
2025-08-06	40.550	40.650	40.500	40.600	38.639	62,943
2025-08-05	40.500	40.650	40.500	40.500	38.544	97,302
2025-08-04	40.650	40.750	40.500	40.550	38.591	99,008
2025-08-01	40.450	40.450	40.450	40.450	38.496	0
2025-07-31	40.600	40.850	40.450	40.450	38.496	129,068
2025-07-30	40.700	40.850	40.600	40.600	38.639	158,506
2025-07-29	40.600	40.750	40.500	40.550	38.591	121,032

← NewerPage 5 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.