Sheh Kai Precision Co., Ltd. 2063
TPEX · Taiwan · Producer Manufacturing
TWD 23.65+0.05 (+0.21%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 23.65 | +0.21% | TWD 23.65 | TWD 23.80 | TWD 23.30 | 72.00K |
| 2026-10-01 | TWD 23.60 | +0.43% | TWD 24.15 | TWD 24.15 | TWD 23.50 | 13.00K |
| 2026-09-30 | TWD 23.50 | +0.21% | TWD 23.55 | TWD 23.55 | TWD 23.25 | 35.00K |
| 2026-09-29 | TWD 23.45 | -0.64% | TWD 23.70 | TWD 23.70 | TWD 23.45 |
| 56.01K |
| 2026-09-24 | TWD 23.60 | 0.00% | TWD 23.65 | TWD 23.70 | TWD 23.60 | 24.00K |
| 2026-09-23 | TWD 23.60 | -1.26% | TWD 23.75 | TWD 23.75 | TWD 23.60 | 12.05K |
| 2026-09-22 | TWD 23.90 | +0.42% | TWD 23.95 | TWD 23.95 | TWD 23.60 | 26.08K |
| 2026-09-21 | TWD 23.80 | -0.42% | TWD 23.95 | TWD 23.95 | TWD 23.60 | 17.01K |
| 2026-09-18 | TWD 23.90 | +0.42% | TWD 24.00 | TWD 24.00 | TWD 23.90 | 31.00K |
| 2026-09-17 | TWD 23.80 | +0.85% | TWD 23.70 | TWD 23.80 | TWD 23.60 | 19.01K |
| 2026-09-16 | TWD 23.60 | -0.21% | TWD 23.75 | TWD 23.75 | TWD 23.55 | 14.00K |
| 2026-09-15 | TWD 23.65 | -1.66% | TWD 24.00 | TWD 24.00 | TWD 23.55 | 26.29K |
| 2026-09-14 | TWD 24.05 | 0.00% | TWD 24.30 | TWD 24.30 | TWD 24.05 | 4.00K |
| 2026-09-11 | TWD 24.05 | +0.42% | TWD 23.95 | TWD 24.05 | TWD 23.75 | 24.00K |
| 2026-09-10 | TWD 23.95 | +0.21% | TWD 23.90 | TWD 24.10 | TWD 23.90 | 12.00K |
| 2026-09-09 | TWD 23.90 | -1.24% | TWD 24.00 | TWD 24.10 | TWD 23.90 | 25.00K |
| 2026-09-08 | TWD 24.20 | +1.26% | TWD 24.05 | TWD 24.20 | TWD 23.90 | 17.00K |
| 2026-09-07 | TWD 23.90 | +0.42% | TWD 23.80 | TWD 23.90 | TWD 23.80 | 7.00K |
| 2026-09-04 | TWD 23.80 | -0.83% | TWD 24.05 | TWD 24.05 | TWD 23.70 | 109.00K |
| 2026-09-03 | TWD 24.00 | 0.00% | TWD 24.15 | TWD 24.15 | TWD 23.90 | 15.00K |
| 2026-09-02 | TWD 24.00 | -0.21% | TWD 24.05 | TWD 24.05 | TWD 23.85 | 32.00K |
| 2026-09-01 | TWD 24.05 | +0.21% | TWD 24.00 | TWD 24.05 | TWD 23.85 | 18.00K |
| 2026-08-31 | TWD 24.00 | +0.21% | TWD 24.05 | TWD 24.25 | TWD 24.00 | 28.00K |
| 2026-08-28 | TWD 23.95 | -1.24% | TWD 24.25 | TWD 24.25 | TWD 23.95 | 52.00K |
| 2026-08-27 | TWD 24.25 | +0.62% | TWD 24.20 | TWD 24.25 | TWD 24.15 | 10.00K |
| 2026-08-26 | TWD 24.10 | -0.41% | TWD 24.10 | TWD 24.20 | TWD 24.05 | 52.00K |
| 2026-08-25 | TWD 24.20 | +0.41% | TWD 24.10 | TWD 24.20 | TWD 24.00 | 31.01K |
| 2026-08-24 | TWD 24.10 | -1.03% | TWD 24.35 | TWD 24.35 | TWD 24.05 | 36.00K |
| 2026-08-21 | TWD 24.35 | +0.21% | TWD 24.30 | TWD 24.35 | TWD 24.10 | 27.00K |
| 2026-08-20 | TWD 24.30 | -0.82% | TWD 24.25 | TWD 24.45 | TWD 24.15 | 35.00K |
| 2026-08-19 | TWD 24.50 | -0.41% | TWD 24.15 | TWD 24.50 | TWD 24.05 | 35.00K |
| 2026-08-18 | TWD 24.60 | -0.20% | TWD 24.70 | TWD 24.70 | TWD 24.15 | 25.00K |
| 2026-08-17 | TWD 24.65 | +2.28% | TWD 24.90 | TWD 24.90 | TWD 24.05 | 41.00K |
| 2026-08-14 | TWD 24.10 | -1.03% | TWD 24.20 | TWD 24.25 | TWD 24.10 | 23.00K |
| 2026-08-13 | TWD 24.35 | +0.62% | TWD 24.30 | TWD 24.50 | TWD 24.20 | 19.00K |
| 2026-08-12 | TWD 24.20 | -1.63% | TWD 24.55 | TWD 24.60 | TWD 24.10 | 24.00K |
| 2026-08-11 | TWD 24.60 | 0.00% | TWD 24.60 | TWD 24.60 | TWD 24.20 | 30.00K |
| 2026-08-10 | TWD 24.60 | +2.07% | TWD 24.15 | TWD 24.75 | TWD 24.15 | 47.00K |
| 2026-08-07 | TWD 24.10 | +1.26% | TWD 24.00 | TWD 24.10 | TWD 23.90 | 16.00K |
| 2026-08-06 | TWD 23.80 | +0.42% | TWD 23.70 | TWD 23.80 | TWD 23.70 | 14.00K |
| 2026-08-05 | TWD 23.70 | 0.00% | TWD 23.60 | TWD 24.00 | TWD 23.50 | 30.13K |
| 2026-08-04 | TWD 23.70 | -0.21% | TWD 23.85 | TWD 23.85 | TWD 23.50 | 23.00K |
| 2026-08-03 | TWD 23.75 | 0.00% | TWD 23.80 | TWD 23.80 | TWD 23.60 | 13.00K |
| 2026-07-31 | TWD 23.75 | +0.64% | TWD 23.65 | TWD 23.75 | TWD 23.50 | 37.00K |
| 2026-07-30 | TWD 23.60 | -0.63% | TWD 23.70 | TWD 23.80 | TWD 23.60 | 32.00K |
| 2026-07-29 | TWD 23.75 | -1.04% | TWD 23.90 | TWD 24.00 | TWD 23.75 | 43.00K |
| 2026-07-28 | TWD 24.00 | 0.00% | TWD 24.00 | TWD 24.00 | TWD 23.90 | 16.00K |
| 2026-07-27 | TWD 24.00 | 0.00% | TWD 24.05 | TWD 24.05 | TWD 24.00 | 7.00K |
| 2026-07-24 | TWD 24.00 | 0.00% | TWD 24.00 | TWD 24.00 | TWD 24.00 | 7.00K |
| 2026-07-23 | TWD 24.00 | -0.41% | TWD 24.00 | TWD 24.10 | TWD 24.00 | 12.00K |
| 2026-07-22 | TWD 24.10 | -0.41% | TWD 24.05 | TWD 24.10 | TWD 24.00 | 14.00K |
| 2026-07-21 | TWD 24.20 | +0.83% | TWD 24.10 | TWD 24.20 | TWD 24.00 | 15.00K |
| 2026-07-20 | TWD 24.00 | -0.62% | TWD 24.15 | TWD 24.15 | TWD 24.00 | 12.00K |
| 2026-07-17 | TWD 24.15 | 0.00% | TWD 24.20 | TWD 24.25 | TWD 23.90 | 13.00K |
| 2026-07-16 | TWD 24.15 | 0.00% | TWD 24.05 | TWD 24.15 | TWD 24.00 | 17.00K |
| 2026-07-15 | TWD 24.15 | +0.42% | TWD 24.10 | TWD 24.15 | TWD 24.05 | 13.00K |
| 2026-07-14 | TWD 24.05 | +0.21% | TWD 24.05 | TWD 24.10 | TWD 23.90 | 37.00K |
| 2026-07-13 | TWD 24.00 | -0.83% | TWD 24.20 | TWD 24.25 | TWD 24.00 | 13.00K |
| 2026-07-10 | TWD 24.20 | 0.00% | TWD 24.20 | TWD 24.20 | TWD 24.20 | 0 |
| 2026-07-09 | TWD 24.20 | +0.62% | TWD 24.05 | TWD 24.20 | TWD 24.05 | 9.00K |
| 2026-07-08 | TWD 24.05 | -0.62% | TWD 24.20 | TWD 24.30 | TWD 23.95 | 22.00K |
| 2026-07-07 | TWD 24.20 | +0.21% | TWD 24.00 | TWD 24.25 | TWD 24.00 | 24.00K |
| 2026-07-06 | TWD 24.15 | +0.21% | TWD 24.10 | TWD 24.15 | TWD 24.00 | 9.00K |
| 2026-07-03 | TWD 24.10 | +1.05% | TWD 24.10 | TWD 24.15 | TWD 23.90 | 24.03K |
| 2026-07-02 | TWD 23.85 | -1.04% | TWD 23.75 | TWD 24.15 | TWD 23.75 | 23.10K |
| 2026-07-01 | TWD 24.10 | 0.00% | TWD 24.20 | TWD 24.20 | TWD 24.00 | 32.27K |
| 2026-06-30 | TWD 24.10 | -1.03% | TWD 24.35 | TWD 24.35 | TWD 24.00 | 27.00K |
| 2026-06-29 | TWD 24.35 | +1.04% | TWD 24.10 | TWD 24.35 | TWD 23.90 | 55.00K |
| 2026-06-26 | TWD 24.10 | -1.43% | TWD 24.30 | TWD 24.30 | TWD 24.10 | 12.00K |
| 2026-06-25 | TWD 24.45 | +0.20% | TWD 24.40 | TWD 24.50 | TWD 24.10 | 38.00K |
| 2026-06-24 | TWD 24.40 | +0.21% | TWD 24.40 | TWD 24.50 | TWD 24.10 | 36.00K |
| 2026-06-23 | TWD 24.35 | -0.20% | TWD 24.55 | TWD 24.55 | TWD 24.05 | 49.00K |
| 2026-06-22 | TWD 24.40 | -2.20% | TWD 24.65 | TWD 24.90 | TWD 24.30 | 42.11K |
| 2026-06-18 | TWD 24.95 | +1.01% | TWD 24.60 | TWD 24.95 | TWD 24.55 | 53.00K |
| 2026-06-17 | TWD 24.70 | -0.40% | TWD 25.00 | TWD 25.00 | TWD 24.60 | 30.00K |
| 2026-06-16 | TWD 24.80 | -0.80% | TWD 25.00 | TWD 25.00 | TWD 24.75 | 28.00K |
| 2026-06-15 | TWD 25.00 | 0.00% | TWD 24.75 | TWD 25.05 | TWD 24.75 | 42.00K |
| 2026-06-12 | TWD 25.00 | -0.20% | TWD 25.15 | TWD 25.15 | TWD 24.80 | 35.00K |
| 2026-06-11 | TWD 25.05 | -0.60% | TWD 25.40 | TWD 25.40 | TWD 24.80 | 20.00K |
| 2026-06-10 | TWD 25.20 | -0.98% | TWD 24.95 | TWD 25.35 | TWD 24.90 | 26.00K |
| 2026-06-09 | TWD 25.45 | +1.80% | TWD 25.00 | TWD 25.50 | TWD 24.70 | 27.00K |
| 2026-06-08 | TWD 25.00 | -0.60% | TWD 24.70 | TWD 25.10 | TWD 24.70 | 12.00K |
| 2026-06-05 | TWD 25.15 | -0.98% | TWD 25.25 | TWD 25.25 | TWD 25.05 | 18.00K |
| 2026-06-04 | TWD 25.40 | -0.20% | TWD 25.20 | TWD 25.40 | TWD 25.20 | 11.00K |
| 2026-06-03 | TWD 25.45 | -0.97% | TWD 25.50 | TWD 25.50 | TWD 25.20 | 17.00K |
| 2026-06-02 | TWD 25.70 | +1.98% | TWD 25.25 | TWD 25.70 | TWD 24.95 | 28.10K |
| 2026-06-01 | TWD 25.20 | 0.00% | TWD 25.20 | TWD 25.20 | TWD 25.10 | 26.24K |
| 2026-05-29 | TWD 25.20 | +1.20% | TWD 24.90 | TWD 25.55 | TWD 24.80 | 49.20K |
| 2026-05-28 | TWD 24.90 | -1.39% | TWD 25.05 | TWD 25.05 | TWD 24.65 | 20.00K |
| 2026-05-27 | TWD 25.25 | -0.59% | TWD 25.20 | TWD 25.25 | TWD 25.20 | 36.14K |