Sheh Kai Precision Co., Ltd. (TPEX:2063)
Taiwan · Delayed Price · Currency is TWD 24.95
+0.25 (1.01%)
Jun 18, 2026, 1:30 PM CST
Sheh Kai Precision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 24.60 | 24.95 | 24.55 | 24.95 | 24.95 | 1.01% | 53,114 |
| Jun 17, 2026 | 25.00 | 25.00 | 24.60 | 24.70 | 24.70 | -0.40% | 30,557 |
| Jun 16, 2026 | 25.00 | 25.00 | 24.75 | 24.80 | 24.80 | -0.80% | 28,013 |
| Jun 15, 2026 | 24.75 | 25.05 | 24.75 | 25.00 | 25.00 | - | 42,748 |
| Jun 12, 2026 | 25.15 | 25.15 | 24.80 | 25.00 | 25.00 | -0.20% | 35,994 |
| Jun 11, 2026 | 25.40 | 25.40 | 24.80 | 25.05 | 25.05 | -0.60% | 20,754 |
| Jun 10, 2026 | 24.95 | 25.35 | 24.90 | 25.20 | 25.20 | -0.98% | 26,917 |
| Jun 9, 2026 | 25.00 | 25.50 | 24.70 | 25.45 | 25.45 | 1.80% | 27,153 |
| Jun 8, 2026 | 24.70 | 25.10 | 24.70 | 25.00 | 25.00 | -0.60% | 12,498 |
| Jun 5, 2026 | 25.25 | 25.25 | 25.05 | 25.15 | 25.15 | -0.98% | 18,280 |
| Jun 4, 2026 | 25.20 | 25.40 | 25.20 | 25.40 | 25.40 | -0.20% | 12,064 |
| Jun 3, 2026 | 25.50 | 25.50 | 25.20 | 25.45 | 25.45 | -0.97% | 18,410 |
| Jun 2, 2026 | 25.25 | 25.70 | 24.95 | 25.70 | 25.70 | 1.98% | 28,522 |
| Jun 1, 2026 | 25.20 | 25.20 | 25.10 | 25.20 | 25.20 | - | 27,127 |
| May 29, 2026 | 24.90 | 25.55 | 24.80 | 25.20 | 25.20 | 1.20% | 49,304 |
| May 28, 2026 | 25.05 | 25.05 | 24.65 | 24.90 | 24.90 | -1.39% | 20,631 |
| May 27, 2026 | 25.20 | 25.25 | 25.20 | 25.25 | 25.25 | -0.59% | 36,424 |
| May 26, 2026 | 25.15 | 25.40 | 25.15 | 25.40 | 25.40 | 0.99% | 16,264 |
| May 25, 2026 | 25.30 | 25.30 | 25.00 | 25.15 | 25.15 | -0.59% | 36,765 |
| May 22, 2026 | 25.10 | 25.30 | 25.00 | 25.30 | 25.30 | 0.80% | 36,740 |
| May 21, 2026 | 25.30 | 25.30 | 25.00 | 25.10 | 25.10 | - | 9,667 |
| May 20, 2026 | 25.30 | 25.30 | 24.80 | 25.10 | 25.10 | -0.79% | 13,360 |
| May 19, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -1.17% | 2,200 |
| May 18, 2026 | 25.15 | 25.60 | 25.15 | 25.60 | 25.60 | 1.79% | 17,647 |
| May 15, 2026 | 25.35 | 25.35 | 24.90 | 25.15 | 25.15 | -1.37% | 20,292 |
| May 14, 2026 | 25.05 | 25.50 | 25.05 | 25.50 | 25.50 | 2.00% | 13,096 |
| May 13, 2026 | 25.50 | 25.50 | 24.95 | 25.00 | 25.00 | -1.96% | 134,681 |
| May 12, 2026 | 25.85 | 26.05 | 25.50 | 25.50 | 25.50 | -2.49% | 12,111 |
| May 11, 2026 | 25.50 | 26.15 | 25.50 | 26.15 | 26.15 | 2.35% | 76,766 |
| May 8, 2026 | 25.10 | 25.55 | 25.00 | 25.55 | 25.55 | 0.99% | 25,201 |
| May 7, 2026 | 25.35 | 25.35 | 25.05 | 25.30 | 25.30 | -0.20% | 33,220 |
| May 6, 2026 | 25.50 | 25.60 | 25.00 | 25.35 | 25.35 | -0.98% | 45,455 |
| May 5, 2026 | 25.70 | 25.70 | 25.25 | 25.60 | 25.60 | -0.78% | 46,685 |
| May 4, 2026 | 25.90 | 25.90 | 25.40 | 25.80 | 25.80 | -0.39% | 14,818 |
| Apr 30, 2026 | 25.95 | 25.95 | 25.50 | 25.90 | 25.90 | -0.19% | 15,039 |
| Apr 29, 2026 | 25.80 | 25.95 | 25.80 | 25.95 | 25.95 | 0.58% | 15,000 |
| Apr 28, 2026 | 25.55 | 25.90 | 25.50 | 25.80 | 25.80 | 0.19% | 20,362 |
| Apr 27, 2026 | 25.80 | 25.80 | 25.30 | 25.75 | 25.75 | -0.19% | 35,622 |
| Apr 24, 2026 | 26.00 | 26.05 | 25.80 | 25.80 | 25.80 | -1.53% | 47,341 |
| Apr 23, 2026 | 26.30 | 26.50 | 26.15 | 26.20 | 26.20 | -1.13% | 25,028 |
| Apr 22, 2026 | 26.85 | 26.85 | 26.40 | 26.50 | 26.50 | -1.12% | 32,189 |
| Apr 21, 2026 | 26.55 | 26.85 | 26.50 | 26.80 | 26.80 | -0.37% | 66,196 |
| Apr 20, 2026 | 27.30 | 27.50 | 26.90 | 26.90 | 26.90 | -1.10% | 22,669 |
| Apr 17, 2026 | 27.10 | 27.55 | 27.10 | 27.20 | 27.20 | -0.73% | 36,408 |
| Apr 16, 2026 | 27.15 | 27.45 | 27.15 | 27.40 | 27.40 | 0.92% | 27,960 |
| Apr 15, 2026 | 27.15 | 27.20 | 27.00 | 27.15 | 27.15 | -0.18% | 16,502 |
| Apr 14, 2026 | 27.15 | 27.20 | 27.15 | 27.20 | 27.20 | - | 46,575 |
| Apr 13, 2026 | 27.50 | 27.50 | 27.20 | 27.20 | 27.20 | - | 6,002 |
| Apr 10, 2026 | 27.20 | 27.20 | 27.15 | 27.20 | 27.20 | 0.55% | 6,981 |
| Apr 9, 2026 | 27.25 | 27.25 | 27.05 | 27.05 | 27.05 | -0.73% | 9,000 |