Shinkong Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	50.400	50.700	50.000	50.100	50.100	85,930
2024-05-06	51.200	51.800	50.100	50.300	50.300	213,746
2024-05-03	51.800	52.200	50.700	51.200	51.200	213,278
2024-05-02	50.500	52.300	49.650	51.800	51.800	583,063
2024-04-30	54.700	54.700	50.100	50.100	50.100	994,065
2024-04-29	50.600	55.300	50.600	54.800	54.800	836,145
2024-04-26	50.700	51.200	50.300	50.300	50.300	233,727
2024-04-25	50.100	50.800	50.000	50.500	50.500	63,715
2024-04-24	50.300	50.300	49.000	50.000	50.000	267,727
2024-04-23	50.500	51.500	48.700	50.100	50.100	343,167
2024-04-22	48.000	51.900	46.950	49.600	49.600	755,591
2024-04-19	47.450	47.850	46.700	47.200	47.200	112,136
2024-04-18	46.400	47.600	46.300	47.400	47.400	88,003
2024-04-17	46.100	47.150	46.100	46.800	46.800	37,125
2024-04-16	47.200	47.300	45.800	46.500	46.500	110,760
2024-04-15	47.200	47.550	47.200	47.300	47.300	54,009
2024-04-12	47.100	47.300	47.000	47.200	47.200	38,834
2024-04-11	47.400	47.500	47.200	47.200	47.200	86,624
2024-04-10	46.800	47.700	46.800	47.400	47.400	62,449
2024-04-09	46.400	46.950	46.400	46.800	46.800	88,937
2024-04-08	46.150	46.700	46.150	46.500	46.500	66,936
2024-04-03	46.200	46.200	46.000	46.200	46.200	4,433
2024-04-02	45.650	46.250	45.500	46.150	46.150	32,870
2024-04-01	45.650	46.050	45.650	46.050	46.050	67,641
2024-03-29	45.500	45.700	45.500	45.600	45.600	33,522
2024-03-28	45.450	45.700	45.400	45.650	45.650	25,500
2024-03-27	45.100	45.750	45.100	45.700	45.700	25,040
2024-03-26	45.300	45.300	45.100	45.100	45.100	27,796
2024-03-25	45.050	45.550	45.000	45.300	45.300	26,106
2024-03-22	45.650	45.650	45.050	45.250	45.250	40,108
2024-03-21	44.900	45.700	44.900	45.250	45.250	40,411
2024-03-20	44.700	45.400	44.700	44.850	44.850	34,112
2024-03-19	45.000	45.100	44.900	45.000	45.000	35,117
2024-03-18	45.100	45.350	44.850	45.300	45.300	294,239
2024-03-15	44.800	45.350	44.800	45.350	45.350	17,772
2024-03-14	45.100	45.200	45.100	45.150	45.150	18,594
2024-03-13	44.900	45.200	44.750	45.100	45.100	41,609
2024-03-12	44.950	45.700	44.950	45.000	45.000	64,032
2024-03-11	45.200	45.450	44.900	44.900	44.900	11,328
2024-03-08	44.600	45.000	44.500	44.550	44.550	42,290
2024-03-07	45.000	45.050	44.850	45.050	45.050	36,131
2024-03-06	45.050	45.350	45.000	45.250	45.250	64,496
2024-03-05	45.200	45.300	45.050	45.100	45.100	84,303
2024-03-04	45.100	45.450	45.100	45.250	45.250	83,733
2024-03-01	45.700	45.700	45.200	45.300	45.300	27,134
2024-02-29	45.300	45.700	45.000	45.700	45.700	44,007
2024-02-27	45.500	45.500	45.300	45.300	45.300	38,502
2024-02-26	45.900	46.450	45.500	45.750	45.750	65,377
2024-02-23	45.950	45.950	45.850	45.900	45.900	27,430
2024-02-22	46.100	46.100	45.800	46.050	46.050	35,155
2024-02-21	46.800	46.800	45.950	45.950	45.950	25,415
2024-02-20	46.050	46.300	46.000	46.000	46.000	20,034
2024-02-19	45.900	46.500	45.800	46.400	46.400	76,393
2024-02-16	45.000	45.800	44.950	45.600	45.600	30,275
2024-02-15	44.850	45.400	44.850	45.300	45.300	45,302
2024-02-05	45.000	45.000	44.800	44.850	44.850	28,081
2024-02-02	45.300	45.700	44.900	45.300	45.300	57,331
2024-02-01	45.250	45.850	45.250	45.500	45.500	62,980
2024-01-31	44.950	45.400	44.950	45.250	45.250	65,588
2024-01-30	45.250	45.500	45.250	45.500	45.500	25,002

← NewerPage 11 of 21 · 1,220 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.