Sheh Kai Precision Co., Ltd. (TPEX:2063)
Taiwan · Delayed Price · Currency is TWD 27.60
+0.10 (0.36%)
Jan 22, 2026, 1:00 PM CST
Sheh Kai Precision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 12, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -0.79% | 3,000 |
| Dec 11, 2025 | 25.35 | 25.40 | 24.80 | 25.30 | 25.30 | -0.20% | 20,032 |
| Dec 10, 2025 | 25.55 | 25.55 | 25.05 | 25.35 | 25.35 | -0.78% | 20,000 |
| Dec 9, 2025 | 25.50 | 25.55 | 25.50 | 25.55 | 25.55 | 0.20% | 7,045 |
| Dec 8, 2025 | 25.00 | 25.55 | 25.00 | 25.50 | 25.50 | 1.59% | 25,902 |
| Dec 4, 2025 | 25.35 | 25.75 | 25.00 | 25.10 | 25.10 | -0.99% | 32,301 |
| Dec 3, 2025 | 25.45 | 25.45 | 25.35 | 25.35 | 25.35 | 1.00% | 15,170 |
| Dec 2, 2025 | 25.50 | 25.50 | 25.10 | 25.10 | 25.10 | -0.59% | 29,681 |
| Dec 1, 2025 | 25.50 | 25.50 | 25.25 | 25.25 | 25.25 | -0.98% | 15,000 |
| Nov 28, 2025 | 25.80 | 25.80 | 25.50 | 25.50 | 25.50 | 1.19% | 11,110 |
| Nov 27, 2025 | 25.15 | 25.20 | 25.15 | 25.20 | 25.20 | 0.20% | 3,060 |
| Nov 26, 2025 | 25.05 | 25.15 | 25.00 | 25.15 | 25.15 | 0.60% | 13,189 |
| Nov 25, 2025 | 25.40 | 25.40 | 25.00 | 25.00 | 25.00 | 0.20% | 27,036 |
| Nov 24, 2025 | 25.05 | 25.05 | 24.80 | 24.95 | 24.95 | -0.20% | 20,000 |
| Nov 21, 2025 | 25.00 | 25.15 | 25.00 | 25.00 | 25.00 | - | 18,214 |
| Nov 20, 2025 | 25.05 | 25.25 | 24.90 | 25.00 | 25.00 | -0.20% | 18,323 |
| Nov 19, 2025 | 25.25 | 25.25 | 25.00 | 25.05 | 25.05 | -0.79% | 45,633 |
| Nov 18, 2025 | 25.15 | 25.25 | 25.15 | 25.25 | 25.25 | 0.40% | 13,795 |
| Nov 17, 2025 | 25.30 | 25.30 | 25.15 | 25.15 | 25.15 | -1.37% | 23,605 |
| Nov 14, 2025 | 25.50 | 26.00 | 25.50 | 25.50 | 25.50 | 0.20% | 45,489 |
| Nov 13, 2025 | 26.05 | 26.05 | 25.00 | 25.45 | 25.45 | -0.39% | 28,248 |
| Nov 12, 2025 | 25.20 | 25.55 | 25.20 | 25.55 | 25.55 | 2.20% | 9,151 |
| Nov 11, 2025 | 25.75 | 25.75 | 25.00 | 25.00 | 25.00 | -0.60% | 23,651 |