Sheh Kai Precision Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 24.200 | 24.400 | 23.550 | 24.150 | 24.150 | 72,446 |
| 2026-10-21 | 24.050 | 24.200 | 23.900 | 24.200 | 24.200 | 70,568 |
| 2026-10-20 | 23.850 | 24.600 | 23.450 | 24.050 | 24.050 | 86,226 |
| 2026-10-19 | 23.750 | 23.800 | 23.450 | 23.800 | 23.800 | 62,280 |
| 2026-10-16 | 23.700 | 23.850 | 23.400 | 23.750 | 23.750 | 86,105 |
| 2026-10-15 | 24.000 | 24.000 | 23.300 | 23.700 | 23.700 | 102,000 |
| 2026-10-14 | 23.300 | 24.200 | 23.200 | 24.100 | 24.100 | 54,000 |
| 2026-10-13 | 23.450 | 23.450 | 23.300 | 23.300 | 23.300 | 48,000 |
| 2026-10-12 | 23.450 | 23.550 | 23.300 | 23.450 | 23.450 | 36,260 |
| 2026-10-08 | 23.550 | 23.600 | 23.350 | 23.550 | 23.550 | 36,000 |
| 2026-10-07 | 23.350 | 23.700 | 23.350 | 23.550 | 23.550 | 39,099 |
| 2026-10-06 | 23.700 | 23.800 | 23.400 | 23.500 | 23.500 | 33,000 |
| 2026-10-05 | 23.650 | 23.900 | 23.500 | 23.800 | 23.800 | 47,000 |
| 2026-10-02 | 23.650 | 23.800 | 23.300 | 23.650 | 23.650 | 72,000 |
| 2026-10-01 | 24.150 | 24.150 | 23.500 | 23.600 | 23.600 | 13,000 |
| 2026-09-30 | 23.550 | 23.550 | 23.250 | 23.500 | 23.500 | 35,000 |
| 2026-09-29 | 23.700 | 23.700 | 23.450 | 23.450 | 23.450 | 56,014 |
| 2026-09-24 | 23.650 | 23.700 | 23.600 | 23.600 | 23.600 | 24,000 |
| 2026-09-23 | 23.750 | 23.750 | 23.600 | 23.600 | 23.600 | 12,050 |
Page 1 of 1 · 19 trading days
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.