Sheh Kai Precision Co., Ltd. (TPEX:2063)
Taiwan · Delayed Price · Currency is TWD 27.00
0.00 (0.00%)
At close: Mar 6, 2026
Sheh Kai Precision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 26.90 | 27.00 | 25.60 | 27.00 | 27.00 | - | 124,254 |
| Mar 5, 2026 | 27.15 | 27.15 | 26.85 | 27.00 | 27.00 | 1.12% | 6,000 |
| Mar 4, 2026 | 26.60 | 26.80 | 26.50 | 26.70 | 26.70 | 0.38% | 22,530 |
| Mar 3, 2026 | 26.80 | 26.80 | 26.50 | 26.60 | 26.60 | -2.56% | 21,323 |
| Mar 2, 2026 | 27.00 | 28.20 | 27.00 | 27.30 | 27.30 | - | 82,148 |
| Feb 26, 2026 | 26.90 | 27.30 | 26.90 | 27.30 | 27.30 | 1.49% | 19,175 |
| Feb 25, 2026 | 26.95 | 27.20 | 26.50 | 26.90 | 26.90 | -0.19% | 16,002 |
| Feb 24, 2026 | 27.10 | 27.10 | 26.95 | 26.95 | 26.95 | - | 15,093 |
| Feb 23, 2026 | 26.75 | 26.95 | 26.70 | 26.95 | 26.95 | 0.75% | 21,418 |
| Feb 11, 2026 | 26.85 | 26.85 | 26.60 | 26.75 | 26.75 | -0.37% | 19,000 |
| Feb 10, 2026 | 26.55 | 26.85 | 26.55 | 26.85 | 26.85 | 1.13% | 8,706 |
| Feb 9, 2026 | 26.60 | 26.60 | 26.15 | 26.55 | 26.55 | 1.53% | 19,986 |
| Feb 6, 2026 | 26.20 | 26.20 | 26.15 | 26.15 | 26.15 | -0.57% | 4,300 |
| Feb 5, 2026 | 26.95 | 26.95 | 26.30 | 26.30 | 26.30 | -0.38% | 14,243 |
| Feb 4, 2026 | 26.30 | 26.40 | 26.30 | 26.40 | 26.40 | -1.12% | 8,013 |
| Feb 3, 2026 | 26.60 | 26.85 | 26.40 | 26.70 | 26.70 | -0.56% | 14,250 |
| Feb 2, 2026 | 27.10 | 27.10 | 26.85 | 26.85 | 26.85 | -0.92% | 5,623 |
| Jan 30, 2026 | 27.60 | 27.60 | 27.10 | 27.10 | 27.10 | -1.63% | 20,002 |
| Jan 29, 2026 | 27.70 | 27.70 | 27.55 | 27.55 | 27.55 | -0.54% | 9,043 |
| Jan 28, 2026 | 28.10 | 28.10 | 27.70 | 27.70 | 27.70 | -1.42% | 11,369 |
| Jan 27, 2026 | 28.10 | 28.10 | 27.85 | 28.10 | 28.10 | - | 9,085 |
| Jan 26, 2026 | 28.00 | 28.30 | 28.00 | 28.10 | 28.10 | 0.72% | 20,436 |
| Jan 23, 2026 | 27.60 | 27.90 | 27.45 | 27.90 | 27.90 | 1.09% | 27,230 |
| Jan 22, 2026 | 27.90 | 27.90 | 27.40 | 27.60 | 27.60 | 0.36% | 30,302 |
| Jan 21, 2026 | 28.40 | 28.40 | 27.50 | 27.50 | 27.50 | -3.17% | 78,836 |
| Jan 20, 2026 | 29.25 | 29.25 | 28.40 | 28.40 | 28.40 | -3.57% | 151,788 |
| Jan 19, 2026 | 27.40 | 29.45 | 27.00 | 29.45 | 29.45 | 9.89% | 261,895 |
| Jan 16, 2026 | 25.60 | 27.00 | 25.60 | 26.80 | 26.80 | 5.51% | 116,881 |
| Jan 15, 2026 | 25.15 | 25.55 | 25.15 | 25.40 | 25.40 | 0.99% | 34,347 |
| Jan 14, 2026 | 24.60 | 25.30 | 24.60 | 25.15 | 25.15 | 1.62% | 36,203 |
| Jan 13, 2026 | 24.95 | 24.95 | 24.60 | 24.75 | 24.75 | -0.80% | 4,612 |
| Jan 12, 2026 | 24.95 | 25.00 | 24.80 | 24.95 | 24.95 | 0.20% | 38,571 |
| Jan 9, 2026 | 24.65 | 24.90 | 24.65 | 24.90 | 24.90 | 1.22% | 16,000 |
| Jan 8, 2026 | 24.60 | 24.65 | 24.50 | 24.60 | 24.60 | 0.41% | 19,039 |
| Jan 7, 2026 | 24.45 | 24.50 | 24.10 | 24.50 | 24.50 | 2.08% | 23,522 |
| Jan 6, 2026 | 24.20 | 24.20 | 23.95 | 24.00 | 24.00 | -0.83% | 43,014 |
| Jan 5, 2026 | 25.00 | 25.00 | 24.05 | 24.20 | 24.20 | -0.41% | 34,847 |
| Jan 2, 2026 | 24.30 | 24.40 | 24.10 | 24.30 | 24.30 | 0.21% | 32,033 |
| Dec 31, 2025 | 24.20 | 24.25 | 24.20 | 24.25 | 24.25 | 0.21% | 37,744 |
| Dec 30, 2025 | 24.30 | 24.30 | 24.20 | 24.20 | 24.20 | -0.41% | 8,996 |
| Dec 29, 2025 | 24.50 | 24.60 | 24.15 | 24.30 | 24.30 | 1.25% | 36,646 |
| Dec 26, 2025 | 24.30 | 24.50 | 23.90 | 24.00 | 24.00 | -0.83% | 732,293 |
| Dec 24, 2025 | 25.15 | 25.15 | 24.10 | 24.20 | 24.20 | -3.78% | 197,449 |
| Dec 23, 2025 | 25.20 | 25.20 | 25.00 | 25.15 | 25.15 | -0.79% | 141,020 |
| Dec 22, 2025 | 25.10 | 25.35 | 25.05 | 25.35 | 25.35 | 0.60% | 22,001 |
| Dec 19, 2025 | 25.15 | 25.20 | 25.15 | 25.20 | 25.20 | - | 6,247 |
| Dec 18, 2025 | 25.25 | 25.30 | 25.20 | 25.20 | 25.20 | - | 12,114 |
| Dec 17, 2025 | 25.20 | 25.40 | 25.20 | 25.20 | 25.20 | - | 3,000 |
| Dec 16, 2025 | 25.80 | 25.90 | 25.20 | 25.20 | 25.20 | 0.60% | 12,207 |
| Dec 15, 2025 | 24.50 | 25.05 | 24.50 | 25.05 | 25.05 | -0.20% | 12,173 |