Taiwan Shin Kong Security Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	40.700	40.750	40.550	40.600	38.639	94,299
2025-07-25	40.400	40.700	40.300	40.550	38.591	292,068
2025-07-24	40.150	40.500	40.150	40.400	38.448	923,198
2025-07-23	41.800	42.100	41.700	41.850	37.925	1,035,828
2025-07-22	41.800	41.850	41.700	41.700	37.789	317,150
2025-07-21	41.750	41.800	41.700	41.750	37.834	190,820
2025-07-18	41.700	41.750	41.650	41.750	37.834	140,132
2025-07-17	41.700	41.700	41.300	41.550	37.653	272,050
2025-07-16	41.650	41.750	41.300	41.300	37.427	401,040
2025-07-15	41.650	41.750	41.650	41.650	37.744	132,000
2025-07-14	41.750	41.800	41.650	41.700	37.789	114,999
2025-07-11	41.700	41.750	41.650	41.750	37.834	92,166
2025-07-10	41.700	41.750	41.650	41.650	37.744	73,240
2025-07-09	41.700	41.750	41.650	41.750	37.834	175,183
2025-07-08	41.750	41.750	41.600	41.750	37.834	226,000
2025-07-07	41.600	41.750	41.550	41.750	37.834	98,372
2025-07-04	41.750	41.800	41.600	41.650	37.744	65,100
2025-07-03	41.600	41.750	41.500	41.750	37.834	95,370
2025-07-02	41.600	41.750	41.500	41.750	37.834	74,000
2025-07-01	41.550	41.800	41.550	41.550	37.653	174,030
2025-06-30	41.500	41.750	41.400	41.550	37.653	183,000
2025-06-27	41.550	41.700	41.400	41.650	37.744	186,237
2025-06-26	41.500	41.650	41.400	41.500	37.608	135,279
2025-06-25	41.550	41.550	41.300	41.300	37.427	60,212
2025-06-24	41.400	41.500	41.300	41.350	37.472	134,210
2025-06-23	41.250	41.400	41.150	41.400	37.517	153,059
2025-06-20	41.200	41.500	41.150	41.500	37.608	145,329
2025-06-19	41.400	41.500	41.250	41.250	37.381	131,000
2025-06-18	41.700	41.700	41.350	41.450	37.562	132,050
2025-06-17	41.300	41.400	41.250	41.400	37.517	87,136
2025-06-16	41.200	41.400	41.200	41.400	37.517	75,381
2025-06-13	41.350	41.450	41.150	41.200	37.336	175,154
2025-06-12	41.250	41.600	41.250	41.400	37.517	108,100
2025-06-11	41.300	41.400	41.300	41.400	37.517	95,121
2025-06-10	41.250	41.600	41.250	41.400	37.517	157,100
2025-06-09	41.300	41.500	41.200	41.250	37.381	63,020
2025-06-06	41.100	41.200	41.100	41.150	37.291	63,121
2025-06-05	41.100	41.350	41.100	41.150	37.291	72,034
2025-06-04	41.150	41.400	41.150	41.200	37.336	82,133
2025-06-03	41.050	41.350	41.000	41.100	37.245	152,000
2025-06-02	41.300	41.300	41.100	41.150	37.291	218,000
2025-05-29	41.500	41.850	41.350	41.400	37.517	198,152
2025-05-28	41.550	41.650	41.450	41.450	37.562	295,000
2025-05-27	41.450	41.750	41.450	41.550	37.653	259,000
2025-05-26	41.500	41.650	41.350	41.600	37.698	152,101
2025-05-23	41.250	41.600	41.250	41.350	37.472	92,000
2025-05-22	41.350	41.400	41.250	41.300	37.427	120,001
2025-05-21	41.450	41.500	41.400	41.500	37.608	142,020
2025-05-20	41.400	41.600	41.300	41.350	37.472	176,020
2025-05-19	41.300	41.500	41.200	41.400	37.517	163,020
2025-05-16	41.350	41.400	41.250	41.300	37.427	124,259
2025-05-15	41.550	41.600	41.350	41.350	37.472	162,000
2025-05-14	41.650	41.750	41.450	41.550	37.653	142,091
2025-05-13	41.800	41.850	41.550	41.650	37.744	208,547
2025-05-12	41.850	41.850	41.600	41.800	37.880	283,231
2025-05-09	41.550	41.750	41.450	41.550	37.653	186,100
2025-05-08	41.400	41.700	41.400	41.550	37.653	140,001
2025-05-07	41.250	41.450	41.150	41.400	37.517	133,305
2025-05-06	41.000	41.250	40.950	41.250	37.381	156,100
2025-05-05	41.000	41.200	41.000	41.000	37.155	191,134

← NewerPage 6 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.