Shinkong Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	45.000	45.800	45.000	45.450	45.450	22,053
2024-01-26	45.000	45.500	44.950	45.350	45.350	31,275
2024-01-25	45.300	45.350	45.250	45.350	45.350	33,012
2024-01-24	45.450	45.550	45.200	45.450	45.450	76,497
2024-01-23	45.100	45.500	45.100	45.500	45.500	39,591
2024-01-22	44.650	45.100	44.650	45.100	45.100	21,001
2024-01-19	44.750	45.000	44.550	45.000	45.000	29,255
2024-01-18	45.450	45.450	45.350	45.350	45.350	5,005
2024-01-17	45.200	45.500	44.900	45.200	45.200	162,795
2024-01-16	46.100	46.250	45.550	45.600	45.600	164,767
2024-01-15	46.700	47.100	46.600	46.650	46.650	58,583
2024-01-12	47.500	47.500	46.950	47.100	47.100	47,812
2024-01-11	47.100	47.950	47.100	47.500	47.500	35,830
2024-01-10	47.100	47.500	47.100	47.450	47.450	34,008
2024-01-09	47.950	47.950	47.350	47.700	47.700	30,318
2024-01-08	47.950	47.950	47.650	47.800	47.800	31,515
2024-01-05	48.500	48.500	47.650	47.800	47.800	31,454
2024-01-04	47.900	48.050	47.600	48.000	48.000	67,707
2024-01-03	47.850	47.850	47.100	47.850	47.850	88,832
2024-01-02	47.900	47.900	47.500	47.900	47.900	121,461
2023-12-29	47.650	48.150	47.600	47.900	47.900	40,335
2023-12-28	48.500	48.500	47.850	48.000	48.000	49,715
2023-12-27	48.100	48.150	47.650	48.000	48.000	71,201
2023-12-26	47.950	48.100	47.800	48.100	48.100	49,603
2023-12-25	48.650	48.650	47.650	47.800	47.800	49,760
2023-12-22	47.950	47.950	47.600	47.850	47.850	23,159
2023-12-21	46.900	48.700	46.900	48.000	48.000	523,466
2023-12-20	46.700	46.950	46.600	46.900	46.900	49,559
2023-12-19	46.750	46.850	46.300	46.500	46.500	42,908
2023-12-18	47.050	47.150	46.800	46.900	46.900	78,528
2023-12-15	46.600	47.000	46.500	46.950	46.950	60,681
2023-12-14	46.500	47.000	46.400	46.950	46.950	108,092
2023-12-13	46.900	46.900	46.500	46.500	46.500	73,646
2023-12-12	46.900	46.950	46.400	46.600	46.600	42,548
2023-12-11	45.900	46.400	45.900	46.350	46.350	103,200
2023-12-08	45.200	45.900	45.150	45.850	45.850	108,804
2023-12-07	44.600	45.100	44.600	45.100	45.100	48,280
2023-12-06	45.100	45.100	44.850	44.850	44.850	50,040
2023-12-05	45.200	45.300	44.850	44.950	44.950	53,156
2023-12-04	45.000	45.150	44.900	44.950	44.950	51,202
2023-12-01	44.850	45.300	44.300	45.200	45.200	133,505
2023-11-30	45.250	45.450	45.000	45.000	45.000	20,114
2023-11-29	45.200	45.250	45.100	45.150	45.150	27,149
2023-11-28	44.950	45.250	44.950	45.100	45.100	59,891
2023-11-27	44.500	44.850	44.400	44.550	44.550	17,781
2023-11-24	44.750	44.850	44.700	44.700	44.700	13,225
2023-11-23	44.350	44.900	44.350	44.750	44.750	22,380
2023-11-22	44.900	44.900	44.800	44.800	44.800	4,022
2023-11-21	44.950	45.000	43.950	44.950	44.950	98,638
2023-11-20	44.900	44.900	43.850	44.850	44.850	47,010
2023-11-17	45.200	45.250	44.150	44.900	44.900	47,192
2023-11-16	45.000	45.100	44.500	44.750	44.750	32,151
2023-11-15	44.600	44.700	44.100	44.650	44.650	93,050
2023-11-14	44.150	44.300	44.050	44.150	44.150	23,009
2023-11-13	43.800	44.000	43.700	43.800	43.800	27,620
2023-11-10	43.650	43.750	43.650	43.700	43.700	8,707
2023-11-09	44.000	44.050	43.900	44.000	44.000	8,017
2023-11-08	44.300	44.300	44.000	44.000	44.000	23,198
2023-11-07	44.500	44.650	44.200	44.200	44.200	15,282
2023-11-06	44.600	44.600	44.400	44.500	44.500	34,459

← NewerPage 12 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.