Shinkong Textile Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	63.200	64.000	63.200	63.500	63.500	127,035
2026-10-19	65.700	65.700	62.900	62.900	62.900	115,345
2026-10-16	65.700	66.000	65.500	65.500	65.500	26,124
2026-10-15	66.500	66.500	65.300	65.300	65.300	65,000
2026-10-14	65.600	66.300	65.600	66.100	66.100	46,066
2026-10-13	65.100	65.900	64.900	65.900	65.900	103,004
2026-10-12	66.200	66.500	65.900	65.900	65.900	31,041
2026-10-08	65.700	65.900	65.700	65.900	65.900	9,000
2026-10-07	65.900	66.000	65.600	65.700	65.700	15,000
2026-10-06	65.300	66.600	65.200	66.300	66.300	80,224
2026-10-05	65.800	65.800	65.300	65.300	65.300	35,075
2026-10-02	65.400	66.000	65.300	65.600	65.600	49,000
2026-10-01	66.300	66.300	65.400	65.800	65.800	20,001
2026-09-30	65.600	66.100	65.500	66.100	66.100	40,207
2026-09-29	66.300	66.300	65.500	65.600	65.600	56,000
2026-09-24	65.600	66.000	65.400	66.000	66.000	21,047
2026-09-23	66.300	66.300	65.300	65.700	65.700	43,200
2026-09-22	66.600	66.600	65.700	65.900	65.900	52,078
2026-09-21	66.400	66.600	66.100	66.100	66.100	16,100
2026-09-18	66.300	66.700	66.000	66.400	66.400	61,002
2026-09-17	66.000	66.300	65.800	66.200	66.200	41,200
2026-09-16	65.900	66.200	65.500	65.500	65.500	64,000
2026-09-15	66.500	66.500	64.900	65.900	65.900	128,002
2026-09-14	66.200	66.500	65.200	66.500	66.500	88,152
2026-09-11	66.000	67.100	65.600	67.100	67.100	55,068
2026-09-10	66.900	67.600	66.500	66.500	66.500	43,239
2026-09-09	66.800	68.000	66.800	67.900	67.900	64,210
2026-09-08	68.300	68.600	67.300	67.500	67.500	44,050
2026-09-07	67.600	68.300	66.800	68.300	68.300	86,342
2026-09-04	66.700	67.000	66.200	66.900	66.900	44,151
2026-09-03	66.800	67.600	66.100	66.400	66.400	143,007
2026-09-02	66.500	67.700	66.500	67.000	67.000	35,008
2026-09-01	65.300	67.500	65.300	67.200	67.200	336,056
2026-08-31	66.400	66.400	65.700	65.700	65.700	54,040
2026-08-28	66.100	66.900	65.400	66.900	66.900	91,099
2026-08-27	66.000	66.600	65.800	66.400	66.400	61,000
2026-08-26	65.300	66.700	64.600	66.700	66.700	114,101
2026-08-25	65.500	65.700	65.300	65.300	65.300	37,070
2026-08-24	66.900	67.100	65.600	66.000	66.000	61,060
2026-08-21	64.500	66.900	64.500	66.900	66.900	168,602
2026-08-20	64.000	65.500	63.500	64.500	64.500	151,002
2026-08-19	63.400	64.000	63.100	63.400	63.400	65,004
2026-08-18	63.500	64.000	63.400	63.500	63.500	98,000
2026-08-17	65.400	65.600	63.200	64.100	64.100	197,000
2026-08-14	65.000	65.200	64.300	65.000	65.000	51,180
2026-08-13	65.500	65.600	64.700	64.900	64.900	39,000
2026-08-12	65.200	65.600	65.000	65.300	65.300	34,030
2026-08-11	65.100	65.500	65.000	65.400	65.400	63,060
2026-08-10	64.400	65.000	64.000	65.000	65.000	55,112
2026-08-07	63.900	64.600	63.700	64.000	64.000	55,032
2026-08-06	63.500	64.500	63.500	64.200	64.200	107,081
2026-08-05	66.700	67.200	65.500	65.600	63.800	179,640
2026-08-04	66.600	67.600	65.700	66.500	64.675	307,102
2026-08-03	67.100	68.700	66.400	67.800	65.940	201,039
2026-07-31	68.500	69.200	67.500	67.600	65.745	125,000
2026-07-30	69.900	70.000	68.200	68.400	68.400	203,001
2026-07-29	69.300	70.300	68.200	70.100	70.100	495,292
2026-07-28	69.700	69.700	67.600	68.200	68.200	165,011
2026-07-27	67.000	69.700	66.700	69.500	69.500	300,158
2026-07-24	65.100	66.800	65.100	66.700	66.700	121,072

Page 1 of 3 · 126 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-08-11	1.0000 TWD
2021-08-05	1.0000 TWD
2020-08-06	1.0000 TWD
2019-07-11	0.8475 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.