Taiwan Shin Kong Security Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	40.900	40.900	40.800	40.800	36.973	113,030
2025-02-03	40.900	41.150	40.800	40.900	37.064	200,193
2025-01-22	41.050	41.050	40.750	40.950	37.109	52,000
2025-01-21	40.900	40.950	40.800	40.900	37.064	36,000
2025-01-20	40.650	40.900	40.650	40.800	36.973	71,100
2025-01-17	40.750	40.800	40.600	40.600	36.792	95,060
2025-01-16	40.750	40.950	40.700	40.700	36.883	92,000
2025-01-15	40.750	40.800	40.650	40.650	36.837	131,094
2025-01-14	40.550	40.900	40.550	40.900	37.064	76,000
2025-01-13	40.800	41.000	40.550	40.550	36.747	360,061
2025-01-10	40.800	40.900	40.750	40.800	36.973	131,000
2025-01-09	40.850	40.900	40.750	40.800	36.973	124,128
2025-01-08	40.850	40.900	40.850	40.850	37.019	51,332
2025-01-07	40.900	40.950	40.800	40.800	36.973	104,092
2025-01-06	40.900	41.000	40.850	40.850	37.019	117,583
2025-01-03	40.900	40.950	40.850	40.900	37.064	51,614
2025-01-02	40.900	41.100	40.850	41.000	37.155	127,143
2024-12-31	41.000	41.050	40.900	41.050	37.200	112,000
2024-12-30	41.100	41.100	41.000	41.000	37.155	64,510
2024-12-27	41.200	41.200	41.050	41.100	37.245	39,291
2024-12-26	41.200	41.350	41.150	41.200	37.336	99,306
2024-12-25	41.200	41.200	41.000	41.200	37.336	80,791
2024-12-24	41.000	41.150	41.000	41.150	37.291	92,034
2024-12-23	41.050	41.150	41.000	41.150	37.291	92,037
2024-12-20	40.850	41.050	40.850	40.900	37.064	94,106
2024-12-19	41.050	41.200	40.900	41.000	37.155	176,000
2024-12-18	41.000	41.250	41.000	41.100	37.245	101,000
2024-12-17	41.050	41.200	41.000	41.200	37.336	116,480
2024-12-16	41.100	41.250	41.000	41.100	37.245	129,000
2024-12-13	41.150	41.250	41.100	41.150	37.291	74,470
2024-12-12	41.050	41.300	41.050	41.150	37.291	30,283
2024-12-11	41.350	41.350	41.200	41.200	37.336	34,000
2024-12-10	41.150	41.350	41.150	41.350	37.472	70,552
2024-12-09	41.150	41.300	41.100	41.250	37.381	50,090
2024-12-06	41.250	41.300	41.100	41.150	37.291	36,010
2024-12-05	41.350	41.350	41.200	41.250	37.381	12,042
2024-12-04	41.100	41.450	41.100	41.450	37.562	117,000
2024-12-03	41.100	41.250	41.100	41.250	37.381	125,575
2024-12-02	40.950	41.150	40.950	41.100	37.245	60,028
2024-11-29	40.800	41.150	40.700	41.050	37.200	98,100
2024-11-28	41.200	41.200	40.550	41.100	37.245	93,000
2024-11-27	41.000	41.200	41.000	41.200	37.336	59,020
2024-11-26	41.200	41.200	41.000	41.150	37.291	20,058
2024-11-25	41.200	41.250	41.000	41.250	37.381	177,411
2024-11-22	41.050	41.100	41.000	41.100	37.245	79,021
2024-11-21	41.000	41.000	40.850	41.000	37.155	102,000
2024-11-20	41.000	41.000	41.000	41.000	37.155	83,901
2024-11-19	40.850	41.000	40.750	41.000	37.155	197,010
2024-11-18	40.950	41.000	40.700	40.850	37.019	96,714
2024-11-15	40.750	41.050	40.750	40.900	37.064	153,150
2024-11-14	40.750	40.950	40.750	40.800	36.973	172,020
2024-11-13	41.150	41.300	40.650	40.750	36.928	529,754
2024-11-12	41.450	41.550	41.350	41.400	37.517	137,033
2024-11-11	41.650	41.750	41.450	41.500	37.608	123,050
2024-11-08	41.500	41.650	41.450	41.600	37.698	37,041
2024-11-07	41.250	41.550	41.250	41.500	37.608	71,000
2024-11-06	41.300	41.700	41.300	41.350	37.472	78,010
2024-11-05	41.400	41.550	41.350	41.450	37.562	45,123
2024-11-04	41.550	41.650	41.400	41.400	37.517	80,089
2024-11-01	41.200	41.700	41.150	41.700	37.789	225,017

← NewerPage 8 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.