Shinkong Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	48.050	48.850	48.000	48.450	48.450	43,015
2024-08-01	48.300	49.000	47.950	48.600	48.600	78,106
2024-07-31	48.200	48.200	47.700	48.000	48.000	18,000
2024-07-30	47.750	47.900	47.450	47.900	47.900	40,877
2024-07-29	47.750	48.300	47.600	47.750	47.750	94,558
2024-07-26	48.250	48.300	47.600	47.750	47.750	45,400
2024-07-23	48.250	48.550	48.100	48.100	48.100	68,229
2024-07-22	47.600	48.300	47.300	47.600	47.600	82,851
2024-07-19	47.900	48.300	47.550	47.700	47.700	60,618
2024-07-18	48.000	48.500	48.000	48.150	48.150	45,301
2024-07-17	48.400	48.400	47.750	48.000	48.000	10,281
2024-07-16	48.000	48.400	47.600	47.600	47.600	32,033
2024-07-15	47.550	48.150	47.550	48.000	48.000	18,376
2024-07-12	48.000	48.500	47.600	47.600	47.600	44,437
2024-07-11	47.400	47.900	47.400	47.500	47.500	23,453
2024-07-10	48.650	49.000	48.500	48.700	48.700	61,858
2024-07-09	49.300	49.300	48.600	48.650	48.650	26,611
2024-07-08	49.150	49.200	48.750	48.900	48.900	17,001
2024-07-05	49.300	49.300	48.800	49.150	49.150	26,315
2024-07-04	48.850	49.150	48.700	49.150	49.150	58,380
2024-07-03	48.300	48.550	48.050	48.250	48.250	37,062
2024-07-02	48.300	48.350	48.150	48.350	48.350	37,101
2024-07-01	49.300	49.500	48.550	48.600	48.600	27,267
2024-06-28	48.100	50.300	48.100	48.900	48.900	68,187
2024-06-27	48.250	48.350	47.350	48.100	48.100	64,559
2024-06-26	48.250	48.550	48.150	48.500	48.500	72,789
2024-06-25	48.150	48.600	48.100	48.300	48.300	45,113
2024-06-24	48.450	48.450	48.050	48.150	48.150	32,601
2024-06-21	48.300	48.450	48.000	48.450	48.450	107,601
2024-06-20	48.650	48.900	48.300	48.800	48.800	82,257
2024-06-19	47.950	48.650	47.950	48.500	48.500	106,787
2024-06-18	47.850	48.200	47.000	47.900	47.900	204,461
2024-06-17	48.550	48.650	47.800	47.800	47.800	141,241
2024-06-14	48.400	48.800	48.400	48.550	48.550	51,627
2024-06-13	48.250	48.850	48.250	48.300	48.300	84,032
2024-06-12	48.250	48.400	48.000	48.050	48.050	65,163
2024-06-11	48.450	48.550	48.200	48.250	48.250	48,002
2024-06-07	48.100	49.300	48.100	48.850	48.850	74,065
2024-06-06	48.500	48.500	48.000	48.150	48.150	44,289
2024-06-05	48.200	48.600	48.000	48.600	48.600	31,201
2024-06-04	48.000	48.450	47.450	48.450	48.450	39,395
2024-06-03	48.000	48.550	48.000	48.100	48.100	70,299
2024-05-31	47.500	48.450	47.500	48.350	48.350	103,064
2024-05-30	48.300	48.400	47.500	47.500	47.500	53,065
2024-05-29	47.700	47.700	47.350	47.450	47.450	11,303
2024-05-28	47.200	48.300	47.200	47.700	47.700	87,102
2024-05-27	47.200	47.850	47.200	47.600	47.600	26,645
2024-05-24	46.800	47.300	46.800	47.200	47.200	64,878
2024-05-23	47.600	47.650	47.100	47.200	47.200	88,830
2024-05-22	48.000	48.150	47.850	48.150	48.150	41,084
2024-05-21	48.400	48.400	47.650	48.000	48.000	66,952
2024-05-20	49.800	49.800	48.250	48.400	48.400	119,153
2024-05-17	49.200	50.400	48.850	49.150	49.150	113,119
2024-05-16	48.100	49.100	48.000	49.050	49.050	160,700
2024-05-15	46.800	47.800	46.800	47.650	47.650	128,655
2024-05-14	47.200	47.950	46.800	47.000	47.000	131,476
2024-05-13	48.150	48.250	46.950	46.950	46.950	334,034
2024-05-10	49.500	49.500	48.150	48.150	48.150	175,860
2024-05-09	49.300	49.700	49.000	49.000	49.000	96,565
2024-05-08	49.950	50.100	49.350	49.350	49.350	119,276

← NewerPage 10 of 21 · 1,215 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.