Sheh Kai Precision Co., Ltd. (TPEX:2063)
Taiwan · Delayed Price · Currency is TWD 24.20
+0.30 (1.26%)
Sep 8, 2026, 1:15 PM CST
Sheh Kai Precision Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 24.05 | 24.20 | 23.90 | 24.20 | 24.20 | 1.26% | 17,050 |
| Sep 7, 2026 | 23.80 | 23.90 | 23.80 | 23.90 | 23.90 | 0.42% | 8,180 |
| Sep 4, 2026 | 24.05 | 24.05 | 23.70 | 23.80 | 23.80 | -0.83% | 109,474 |
| Sep 3, 2026 | 24.15 | 24.15 | 23.90 | 24.00 | 24.00 | - | 15,054 |
| Sep 2, 2026 | 24.05 | 24.05 | 23.85 | 24.00 | 24.00 | -0.21% | 32,108 |
| Sep 1, 2026 | 24.00 | 24.05 | 23.85 | 24.05 | 24.05 | 0.21% | 18,140 |
| Aug 31, 2026 | 24.05 | 24.25 | 24.00 | 24.00 | 24.00 | 0.21% | 28,674 |
| Aug 28, 2026 | 24.25 | 24.25 | 23.95 | 23.95 | 23.95 | -1.24% | 52,795 |
| Aug 27, 2026 | 24.20 | 24.25 | 24.15 | 24.25 | 24.25 | 0.62% | 10,518 |
| Aug 26, 2026 | 24.10 | 24.20 | 24.05 | 24.10 | 24.10 | -0.41% | 52,003 |
| Aug 25, 2026 | 24.10 | 24.20 | 24.00 | 24.20 | 24.20 | 0.41% | 31,029 |
| Aug 24, 2026 | 24.35 | 24.35 | 24.05 | 24.10 | 24.10 | -1.03% | 36,100 |
| Aug 21, 2026 | 24.30 | 24.35 | 24.10 | 24.35 | 24.35 | 0.21% | 27,900 |
| Aug 20, 2026 | 24.25 | 24.45 | 24.15 | 24.30 | 24.30 | -0.82% | 35,980 |
| Aug 19, 2026 | 24.15 | 24.50 | 24.05 | 24.50 | 24.50 | -0.41% | 35,070 |
| Aug 18, 2026 | 24.70 | 24.70 | 24.15 | 24.60 | 24.60 | -0.20% | 25,232 |
| Aug 17, 2026 | 24.90 | 24.90 | 24.05 | 24.65 | 24.65 | 2.28% | 41,378 |
| Aug 14, 2026 | 24.20 | 24.25 | 24.10 | 24.10 | 24.10 | -1.03% | 23,319 |
| Aug 13, 2026 | 24.30 | 24.50 | 24.20 | 24.35 | 24.35 | 0.62% | 19,562 |
| Aug 12, 2026 | 24.55 | 24.60 | 24.10 | 24.20 | 24.20 | -1.63% | 24,430 |
| Aug 11, 2026 | 24.60 | 24.60 | 24.20 | 24.60 | 24.60 | - | 30,099 |
| Aug 10, 2026 | 24.15 | 24.75 | 24.15 | 24.60 | 24.60 | 2.07% | 47,726 |
| Aug 7, 2026 | 24.00 | 24.10 | 23.90 | 24.10 | 24.10 | 1.26% | 16,000 |
| Aug 6, 2026 | 23.70 | 23.80 | 23.70 | 23.80 | 23.80 | 0.42% | 15,126 |
| Aug 5, 2026 | 23.60 | 24.00 | 23.50 | 23.70 | 23.70 | - | 30,783 |
| Aug 4, 2026 | 23.85 | 23.85 | 23.50 | 23.70 | 23.70 | -0.21% | 24,141 |
| Aug 3, 2026 | 23.80 | 23.80 | 23.60 | 23.75 | 23.75 | - | 13,000 |
| Jul 31, 2026 | 23.65 | 23.75 | 23.50 | 23.75 | 23.75 | 0.64% | 37,758 |
| Jul 30, 2026 | 23.70 | 23.80 | 23.60 | 23.60 | 23.60 | -0.63% | 33,506 |
| Jul 29, 2026 | 23.90 | 24.00 | 23.75 | 23.75 | 23.75 | -1.04% | 44,204 |
| Jul 28, 2026 | 24.00 | 24.00 | 23.90 | 24.00 | 24.00 | - | 16,499 |
| Jul 27, 2026 | 24.05 | 24.05 | 24.00 | 24.00 | 24.00 | - | 7,000 |
| Jul 24, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 7,000 |
| Jul 23, 2026 | 24.00 | 24.10 | 24.00 | 24.00 | 24.00 | -0.41% | 12,190 |
| Jul 22, 2026 | 24.05 | 24.10 | 24.00 | 24.10 | 24.10 | -0.41% | 14,000 |
| Jul 21, 2026 | 24.10 | 24.20 | 24.00 | 24.20 | 24.20 | 0.83% | 15,105 |
| Jul 20, 2026 | 24.15 | 24.15 | 24.00 | 24.00 | 24.00 | -0.62% | 12,000 |
| Jul 17, 2026 | 24.20 | 24.25 | 23.90 | 24.15 | 24.15 | - | 13,004 |
| Jul 16, 2026 | 24.05 | 24.15 | 24.00 | 24.15 | 24.15 | - | 17,013 |
| Jul 15, 2026 | 24.10 | 24.15 | 24.05 | 24.15 | 24.15 | 0.42% | 13,123 |
| Jul 14, 2026 | 24.05 | 24.10 | 23.90 | 24.05 | 24.05 | 0.21% | 37,006 |
| Jul 13, 2026 | 24.20 | 24.25 | 24.00 | 24.00 | 24.00 | -0.83% | 13,200 |
| Jul 9, 2026 | 24.05 | 24.20 | 24.05 | 24.20 | 24.20 | 0.62% | 9,494 |
| Jul 8, 2026 | 24.20 | 24.30 | 23.95 | 24.05 | 24.05 | -0.62% | 22,161 |
| Jul 7, 2026 | 24.00 | 24.25 | 24.00 | 24.20 | 24.20 | 0.21% | 24,323 |
| Jul 6, 2026 | 24.10 | 24.15 | 24.00 | 24.15 | 24.15 | 0.21% | 9,659 |
| Jul 3, 2026 | 24.10 | 24.15 | 23.90 | 24.10 | 24.10 | 1.05% | 24,279 |
| Jul 2, 2026 | 23.75 | 24.15 | 23.75 | 23.85 | 23.85 | -1.04% | 24,293 |
| Jul 1, 2026 | 24.20 | 24.20 | 24.00 | 24.10 | 24.10 | - | 32,271 |
| Jun 30, 2026 | 24.35 | 24.35 | 24.00 | 24.10 | 24.10 | -1.03% | 27,026 |