Taiwan Shin Kong Security Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	41.000	41.200	41.000	41.000	37.155	191,134
2025-05-02	41.000	41.100	40.850	41.000	37.155	115,151
2025-04-30	41.000	41.100	40.850	40.900	37.064	194,100
2025-04-29	41.000	41.200	40.950	41.050	37.200	133,100
2025-04-28	41.000	41.200	41.000	41.000	37.155	138,100
2025-04-25	41.150	41.200	41.000	41.000	37.155	68,100
2025-04-24	40.900	41.150	40.900	40.950	37.109	80,010
2025-04-23	40.750	41.200	40.750	40.900	37.064	173,090
2025-04-22	40.600	40.900	40.600	40.900	37.064	211,001
2025-04-21	41.100	41.200	40.750	40.750	36.928	173,000
2025-04-18	40.900	41.200	40.850	41.200	37.336	138,062
2025-04-17	40.650	41.100	40.650	41.000	37.155	140,045
2025-04-16	40.800	41.200	40.800	41.050	37.200	208,116
2025-04-15	40.500	41.000	40.500	41.000	37.155	145,001
2025-04-14	40.500	40.800	40.500	40.600	36.792	309,045
2025-04-11	40.200	40.800	40.000	40.800	36.973	329,100
2025-04-10	40.100	41.100	40.100	40.800	36.973	524,100
2025-04-09	39.800	40.000	39.000	39.750	36.022	749,041
2025-04-08	40.000	40.150	39.600	40.150	36.384	928,307
2025-04-07	38.450	40.100	38.200	40.100	36.339	3,507,300
2025-04-02	41.100	41.250	41.100	41.150	37.291	54,307
2025-04-01	41.100	41.250	41.100	41.100	37.245	128,868
2025-03-31	41.200	41.300	41.000	41.300	37.427	296,101
2025-03-28	41.400	41.450	41.300	41.350	37.472	73,909
2025-03-27	41.500	41.500	41.350	41.400	37.517	60,036
2025-03-26	41.600	41.600	41.450	41.500	37.608	49,000
2025-03-25	41.450	41.550	41.450	41.500	37.608	79,120
2025-03-24	41.500	41.500	41.450	41.450	37.562	39,090
2025-03-21	41.400	41.550	41.350	41.500	37.608	70,033
2025-03-20	41.400	41.500	41.350	41.400	37.517	57,288
2025-03-19	41.350	41.450	41.250	41.400	37.517	111,033
2025-03-18	41.450	41.450	41.250	41.250	37.381	179,230
2025-03-17	41.350	41.550	41.350	41.350	37.472	108,022
2025-03-14	41.350	41.400	41.300	41.400	37.517	119,162
2025-03-13	41.450	41.500	41.300	41.300	37.427	118,554
2025-03-12	41.200	41.450	41.200	41.350	37.472	104,060
2025-03-11	41.100	41.350	41.050	41.250	37.381	142,000
2025-03-10	41.400	41.450	41.300	41.450	37.562	75,000
2025-03-07	41.450	41.450	41.400	41.400	37.517	75,060
2025-03-06	41.500	41.500	41.400	41.500	37.608	67,146
2025-03-05	41.450	41.600	41.350	41.450	37.562	74,583
2025-03-04	41.550	41.600	41.300	41.600	37.698	138,000
2025-03-03	41.700	41.700	41.350	41.650	37.744	109,091
2025-02-27	41.300	41.700	41.250	41.700	37.789	144,631
2025-02-26	41.200	41.400	41.200	41.300	37.427	107,111
2025-02-25	41.000	41.300	41.000	41.250	37.381	98,089
2025-02-24	41.200	41.300	41.000	41.000	37.155	231,000
2025-02-21	41.100	41.300	41.100	41.200	37.336	127,030
2025-02-20	40.950	41.100	40.950	41.100	37.245	70,015
2025-02-19	41.000	41.100	40.950	41.000	37.155	75,000
2025-02-18	40.900	41.050	40.900	41.000	37.155	68,201
2025-02-17	41.050	41.100	40.950	40.950	37.109	94,005
2025-02-14	40.900	41.000	40.900	41.000	37.155	75,036
2025-02-13	41.050	41.100	40.900	40.900	37.064	117,068
2025-02-12	40.850	41.000	40.850	40.950	37.109	50,000
2025-02-11	40.900	41.050	40.850	40.900	37.064	65,035
2025-02-10	40.850	41.000	40.850	40.900	37.064	65,036
2025-02-07	41.000	41.000	40.900	40.950	37.109	68,002
2025-02-06	40.900	41.050	40.850	41.050	37.200	67,000
2025-02-05	41.050	41.100	40.800	40.800	36.973	184,001

← NewerPage 7 of 21 · 1,220 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.