Taiwan Shin Kong Security Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	41.500	41.700	41.250	41.300	37.427	119,030
2024-10-29	41.400	41.500	41.250	41.300	37.427	119,011
2024-10-28	41.550	41.600	41.450	41.500	37.608	41,529
2024-10-25	41.500	41.500	41.350	41.450	37.562	57,081
2024-10-24	41.300	41.500	41.250	41.350	37.472	126,588
2024-10-23	41.650	41.650	41.350	41.400	37.517	94,400
2024-10-22	41.700	41.700	41.500	41.650	37.744	100,040
2024-10-21	41.600	41.850	41.450	41.750	37.834	158,301
2024-10-18	41.450	41.600	41.400	41.550	37.653	122,060
2024-10-17	41.250	41.450	41.250	41.450	37.562	104,050
2024-10-16	41.500	41.550	41.350	41.450	37.562	109,080
2024-10-15	41.550	41.700	41.500	41.500	37.608	104,108
2024-10-14	41.500	41.850	41.400	41.550	37.653	133,681
2024-10-11	41.500	41.650	41.500	41.500	37.608	52,015
2024-10-09	41.700	41.700	41.400	41.700	37.789	163,010
2024-10-08	41.800	41.800	41.550	41.550	37.653	177,010
2024-10-07	41.450	41.750	41.400	41.600	37.698	87,034
2024-10-04	41.650	41.650	41.350	41.450	37.562	135,336
2024-10-01	41.700	41.800	41.600	41.800	37.880	52,025
2024-09-30	41.750	41.800	41.600	41.800	37.880	95,099
2024-09-27	42.000	42.000	41.700	41.900	37.970	184,170
2024-09-26	41.750	41.950	41.600	41.900	37.970	314,110
2024-09-25	41.500	41.650	41.450	41.600	37.698	153,000
2024-09-24	41.200	41.500	41.100	41.500	37.608	182,027
2024-09-23	41.400	41.400	41.000	41.200	37.336	68,348
2024-09-20	41.050	41.350	41.050	41.250	37.381	214,284
2024-09-19	40.900	41.250	40.900	41.250	37.381	188,904
2024-09-18	41.150	41.250	41.000	41.050	37.200	94,103
2024-09-16	41.000	41.350	40.950	41.150	37.291	133,154
2024-09-13	40.850	41.200	40.850	41.000	37.155	123,000
2024-09-12	41.100	41.100	40.850	40.850	37.019	80,549
2024-09-11	40.900	41.000	40.700	40.800	36.973	80,020
2024-09-10	40.750	40.850	40.700	40.800	36.973	110,000
2024-09-09	40.550	40.950	40.550	40.750	36.928	212,099
2024-09-06	40.850	40.950	40.700	40.850	37.019	100,438
2024-09-05	40.850	41.000	40.850	40.850	37.019	218,300
2024-09-04	41.000	41.050	40.500	40.900	37.064	545,216
2024-09-03	41.450	41.450	41.350	41.350	37.472	73,232
2024-09-02	41.900	41.900	41.450	41.600	37.698	124,146
2024-08-30	41.200	41.900	41.200	41.900	37.970	452,875
2024-08-29	41.250	41.500	41.150	41.200	37.336	174,347
2024-08-28	41.650	41.650	41.350	41.400	37.517	182,981
2024-08-27	42.000	42.000	41.550	41.700	37.789	145,023
2024-08-26	42.050	42.200	41.800	42.000	38.061	429,182
2024-08-23	41.400	41.850	41.000	41.850	37.925	573,186
2024-08-22	41.700	42.850	41.600	42.500	38.514	622,504
2024-08-21	41.400	41.800	41.000	41.800	37.880	666,604
2024-08-20	40.750	41.150	40.650	41.150	37.291	272,288
2024-08-19	40.850	40.900	40.750	40.750	36.928	101,202
2024-08-16	40.950	40.950	40.750	40.850	37.019	143,234
2024-08-15	40.900	40.900	40.600	40.850	37.019	310,122
2024-08-14	40.500	40.950	40.400	40.950	37.109	620,307
2024-08-13	40.400	40.500	40.350	40.450	36.656	123,636
2024-08-12	40.400	40.600	40.300	40.400	36.611	245,000
2024-08-09	40.300	40.550	40.300	40.400	36.611	258,650
2024-08-08	40.200	40.500	40.200	40.400	36.611	196,090
2024-08-07	40.100	40.550	40.100	40.200	36.430	223,121
2024-08-06	40.100	40.300	40.000	40.200	36.430	503,110
2024-08-05	40.300	40.300	40.000	40.050	36.294	1,136,144
2024-08-02	40.650	40.650	40.550	40.600	36.792	442,001

← NewerPage 9 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.