Skip to main content
Sheh Kai Precision Co., Ltd. (TPEX:2063)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
25.95
+0.15 (0.58%)
Apr 29, 2026, 1:18 PM CST

Sheh Kai Precision Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202625.8025.9525.8025.9525.950.58%15,000
Apr 28, 202625.5525.9025.5025.8025.800.19%20,362
Apr 27, 202625.8025.8025.3025.7525.75-0.19%35,622
Apr 24, 202626.0026.0525.8025.8025.80-1.53%47,341
Apr 23, 202626.3026.5026.1526.2026.20-1.13%25,028
Apr 22, 202626.8526.8526.4026.5026.50-1.12%32,189
Apr 21, 202626.5526.8526.5026.8026.80-0.37%66,196
Apr 20, 202627.3027.5026.9026.9026.90-1.10%22,669
Apr 17, 202627.1027.5527.1027.2027.20-0.73%36,408
Apr 16, 202627.1527.4527.1527.4027.400.92%27,960
Apr 15, 202627.1527.2027.0027.1527.15-0.18%16,502
Apr 14, 202627.1527.2027.1527.2027.20-46,575
Apr 13, 202627.5027.5027.2027.2027.20-6,002
Apr 10, 202627.2027.2027.1527.2027.200.55%6,981
Apr 9, 202627.2527.2527.0527.0527.05-0.73%9,000
Apr 8, 202627.3027.3026.9027.2527.25-0.18%22,480
Apr 7, 202627.5027.5026.6527.3027.30-1.09%22,142
Apr 2, 202627.6027.6027.6027.6027.603.56%4,311
Apr 1, 202627.0027.0026.4026.6526.65-1.30%13,567
Mar 31, 202627.2027.2027.0027.0027.00-0.74%12,030
Mar 30, 202627.0027.2027.0027.2027.20-15,076
Mar 27, 202627.2027.2027.2027.2027.20-0.73%1,258
Mar 26, 202626.6027.4026.6027.4027.401.86%9,550
Mar 25, 202627.2527.2526.7526.9026.90-1.28%4,178
Mar 24, 202627.3027.3027.2527.2527.25-0.18%10,895
Mar 23, 202627.2527.3027.2027.3027.300.37%10,395
Mar 20, 202627.0527.3027.0027.2027.201.30%39,189
Mar 19, 202627.1027.1026.7026.8526.85-0.56%20,041
Mar 18, 202627.0027.0027.0027.0027.00-4,612
Mar 17, 202626.9027.1026.9027.0027.000.75%29,883
Mar 16, 202626.8526.8526.8026.8026.80-11,073
Mar 13, 202626.7526.8026.6026.8026.800.19%14,400
Mar 12, 202627.0027.0026.7526.7526.75-1.65%12,205
Mar 11, 202626.6027.3026.6027.2027.202.64%31,323
Mar 10, 202625.8526.5025.8026.5026.502.32%33,141
Mar 9, 202626.9026.9025.8025.9025.90-4.07%57,864
Mar 6, 202626.9027.0025.6027.0027.00-124,254
Mar 5, 202627.1527.1526.8527.0027.001.12%6,000
Mar 4, 202626.6026.8026.5026.7026.700.38%22,530
Mar 3, 202626.8026.8026.5026.6026.60-2.56%21,323
Mar 2, 202627.0028.2027.0027.3027.30-82,148
Feb 26, 202626.9027.3026.9027.3027.301.49%19,175
Feb 25, 202626.9527.2026.5026.9026.90-0.19%16,002
Feb 24, 202627.1027.1026.9526.9526.95-15,093
Feb 23, 202626.7526.9526.7026.9526.950.75%21,418
Feb 11, 202626.8526.8526.6026.7526.75-0.37%19,000
Feb 10, 202626.5526.8526.5526.8526.851.13%8,706
Feb 9, 202626.6026.6026.1526.5526.551.53%19,986
Feb 6, 202626.2026.2026.1526.1526.15-0.57%4,300
Feb 5, 202626.9526.9526.3026.3026.30-0.38%14,243
Feb 4, 202626.3026.4026.3026.4026.40-1.12%8,013
Feb 3, 202626.6026.8526.4026.7026.70-0.56%14,250
Feb 2, 202627.1027.1026.8526.8526.85-0.92%5,623
Jan 30, 202627.6027.6027.1027.1027.10-1.63%20,002
Jan 29, 202627.7027.7027.5527.5527.55-0.54%9,043
Jan 28, 202628.1028.1027.7027.7027.70-1.42%11,369
Jan 27, 202628.1028.1027.8528.1028.10-9,085
Jan 26, 202628.0028.3028.0028.1028.100.72%20,436
Jan 23, 202627.6027.9027.4527.9027.901.09%27,230
Jan 22, 202627.9027.9027.4027.6027.600.36%30,302
Jan 21, 202628.4028.4027.5027.5027.50-3.17%78,836
Jan 20, 202629.2529.2528.4028.4028.40-3.57%151,788
Jan 19, 202627.4029.4527.0029.4529.459.89%261,895
Jan 16, 202625.6027.0025.6026.8026.805.51%116,881
Jan 15, 202625.1525.5525.1525.4025.400.99%34,347
Jan 14, 202624.6025.3024.6025.1525.151.62%36,203
Jan 13, 202624.9524.9524.6024.7524.75-0.80%4,612
Jan 12, 202624.9525.0024.8024.9524.950.20%38,571
Jan 9, 202624.6524.9024.6524.9024.901.22%16,000
Jan 8, 202624.6024.6524.5024.6024.600.41%19,039
Jan 7, 202624.4524.5024.1024.5024.502.08%23,522
Jan 6, 202624.2024.2023.9524.0024.00-0.83%43,014
Jan 5, 202625.0025.0024.0524.2024.20-0.41%34,847
Jan 2, 202624.3024.4024.1024.3024.300.21%32,033
Dec 31, 202524.2024.2524.2024.2524.250.21%37,744
Dec 30, 202524.3024.3024.2024.2024.20-0.41%8,996
Dec 29, 202524.5024.6024.1524.3024.301.25%36,646
Dec 26, 202524.3024.5023.9024.0024.00-0.83%732,293
Dec 24, 202525.1525.1524.1024.2024.20-3.78%197,449
Dec 23, 202525.2025.2025.0025.1525.15-0.79%141,020
Dec 22, 202525.1025.3525.0525.3525.350.60%22,001
Dec 19, 202525.1525.2025.1525.2025.20-6,247
Dec 18, 202525.2525.3025.2025.2025.20-12,114
Dec 17, 202525.2025.4025.2025.2025.20-3,000
Dec 16, 202525.8025.9025.2025.2025.200.60%12,207
Dec 15, 202524.5025.0524.5025.0525.05-0.20%12,173
Dec 12, 202525.1025.1025.1025.1025.10-0.79%3,000
Dec 11, 202525.3525.4024.8025.3025.30-0.20%20,032
Dec 10, 202525.5525.5525.0525.3525.35-0.78%20,000
Dec 9, 202525.5025.5525.5025.5525.550.20%7,045
Dec 8, 202525.0025.5525.0025.5025.501.59%25,902
Dec 4, 202525.3525.7525.0025.1025.10-0.99%32,301
Dec 3, 202525.4525.4525.3525.3525.351.00%15,170
Dec 2, 202525.5025.5025.1025.1025.10-0.59%29,681
Dec 1, 202525.5025.5025.2525.2525.25-0.98%15,000
Nov 28, 202525.8025.8025.5025.5025.501.19%11,110
Nov 27, 202525.1525.2025.1525.2025.200.20%3,060
Nov 26, 202525.0525.1525.0025.1525.150.60%13,189
Nov 25, 202525.4025.4025.0025.0025.000.20%27,036
Nov 24, 202525.0525.0524.8024.9524.95-0.20%20,000