Sheh Kai Precision Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	36.050	36.100	36.050	36.050	27.698	24,000
2022-02-15	36.100	36.100	35.900	35.900	27.582	36,000
2022-02-14	36.250	36.250	35.600	36.100	27.736	37,000
2022-02-11	36.300	36.450	36.200	36.250	27.851	20,000
2022-02-10	36.450	36.450	36.000	36.200	27.813	38,000
2022-02-09	36.400	36.400	36.250	36.400	27.967	21,000
2022-02-08	36.000	36.100	35.800	36.100	27.736	25,000
2022-02-07	35.600	35.900	35.500	35.800	27.506	46,000
2022-01-26	35.550	35.550	35.350	35.400	27.198	16,000
2022-01-25	35.700	35.700	35.300	35.550	27.313	56,000
2022-01-24	35.800	35.800	35.500	35.750	27.467	37,000
2022-01-21	36.250	36.250	35.850	35.900	27.582	26,000
2022-01-20	36.450	36.450	36.150	36.300	27.890	9,000
2022-01-19	36.200	36.650	36.000	36.250	27.851	36,000
2022-01-18	36.300	36.300	36.100	36.150	27.774	22,000
2022-01-17	36.300	36.300	36.150	36.150	27.774	27,000
2022-01-14	36.200	36.750	36.100	36.450	28.005	24,000
2022-01-13	36.700	36.700	36.450	36.450	28.005	22,000
2022-01-12	36.250	36.750	36.200	36.550	28.082	32,000
2022-01-11	36.500	36.500	36.300	36.400	27.967	33,000
2022-01-10	36.400	36.500	36.200	36.450	28.005	52,000
2022-01-07	36.550	36.800	36.200	36.350	27.928	80,000
2022-01-06	36.200	36.800	36.000	36.550	28.082	72,000
2022-01-05	36.500	36.650	36.100	36.150	27.774	37,000
2022-01-04	36.350	36.500	36.200	36.500	28.043	57,000
2022-01-03	36.550	36.650	36.100	36.200	27.813	58,000
2021-12-30	36.250	36.450	36.100	36.450	28.005	45,000
2021-12-29	36.600	37.000	36.000	36.450	28.005	134,000
2021-12-28	35.750	36.800	35.650	36.800	28.274	79,000
2021-12-27	35.750	35.850	35.600	35.750	27.467	58,000
2021-12-24	35.800	35.850	35.650	35.750	27.467	13,000
2021-12-23	35.850	35.850	35.700	35.800	27.506	23,000
2021-12-22	35.750	35.950	35.700	35.850	27.544	16,000
2021-12-21	35.650	35.850	35.500	35.750	27.467	41,000
2021-12-20	35.800	35.850	35.650	35.700	27.429	31,000
2021-12-17	35.850	35.900	35.800	35.900	27.582	26,000
2021-12-16	35.900	35.950	35.850	35.850	27.544	13,000
2021-12-15	35.800	35.900	35.600	35.850	27.544	24,000
2021-12-14	36.100	36.450	35.700	35.750	27.467	58,000
2021-12-13	36.000	36.300	36.000	36.050	27.698	39,000
2021-12-10	36.350	36.350	35.950	35.950	27.621	105,000
2021-12-09	36.200	36.350	36.150	36.300	27.890	43,000
2021-12-08	37.050	37.250	37.050	37.200	27.813	128,000
2021-12-07	36.850	37.200	36.850	37.050	27.701	91,000
2021-12-06	36.850	37.050	36.500	36.850	27.551	178,000
2021-12-03	37.300	37.500	37.000	37.500	28.037	71,000
2021-12-02	37.450	37.700	37.100	37.400	27.962	28,000
2021-12-01	37.150	37.400	37.050	37.350	27.925	61,000
2021-11-30	36.950	37.150	36.950	37.000	27.663	30,000
2021-11-29	37.000	37.050	36.900	36.900	27.589	28,000
2021-11-26	36.750	37.100	36.750	37.000	27.663	84,000
2021-11-25	37.300	37.300	36.850	36.950	27.626	54,000
2021-11-24	36.750	37.000	36.750	36.900	27.589	50,000
2021-11-23	36.900	37.000	36.800	36.800	27.514	53,000
2021-11-22	36.800	37.000	36.750	36.850	27.551	62,000
2021-11-19	36.900	36.900	36.800	36.800	27.514	29,000
2021-11-18	37.050	37.100	36.900	36.900	27.589	28,000
2021-11-17	36.950	37.100	36.800	37.050	27.701	44,000
2021-11-16	36.850	37.050	36.650	36.950	27.626	95,000
2021-11-15	37.200	37.200	36.750	36.800	27.514	28,000

← NewerPage 20 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-04-01	2.0000 TWD
2024-06-27	1.5000 TWD
2023-12-14	3.0000 TWD
2023-03-29	1.5000 TWD
2022-12-15	1.5000 TWD
2022-03-31	2.0000 TWD
2021-12-09	1.0000 TWD
2021-03-31	2.0000 TWD
2020-04-09	2.5000 TWD
2019-06-18	3.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.