Sheh Kai Precision Co., Ltd. (TPEX:2063)
Taiwan · Delayed Price · Currency is TWD 25.20
+0.30 (1.20%)
May 29, 2026, 1:23 PM CST
Sheh Kai Precision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2026 | 27.30 | 27.30 | 26.90 | 27.25 | 27.25 | -0.18% | 22,480 |
| Apr 7, 2026 | 27.50 | 27.50 | 26.65 | 27.30 | 27.30 | -1.09% | 22,142 |
| Apr 2, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 3.56% | 4,311 |
| Apr 1, 2026 | 27.00 | 27.00 | 26.40 | 26.65 | 26.65 | -1.30% | 13,567 |
| Mar 31, 2026 | 27.20 | 27.20 | 27.00 | 27.00 | 27.00 | -0.74% | 12,030 |
| Mar 30, 2026 | 27.00 | 27.20 | 27.00 | 27.20 | 27.20 | - | 15,076 |
| Mar 27, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -0.73% | 1,258 |
| Mar 26, 2026 | 26.60 | 27.40 | 26.60 | 27.40 | 27.40 | 1.86% | 9,550 |
| Mar 25, 2026 | 27.25 | 27.25 | 26.75 | 26.90 | 26.90 | -1.28% | 4,178 |
| Mar 24, 2026 | 27.30 | 27.30 | 27.25 | 27.25 | 27.25 | -0.18% | 10,895 |
| Mar 23, 2026 | 27.25 | 27.30 | 27.20 | 27.30 | 27.30 | 0.37% | 10,395 |
| Mar 20, 2026 | 27.05 | 27.30 | 27.00 | 27.20 | 27.20 | 1.30% | 39,189 |
| Mar 19, 2026 | 27.10 | 27.10 | 26.70 | 26.85 | 26.85 | -0.56% | 20,041 |
| Mar 18, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 4,612 |