Shinkong Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	44.600	44.600	44.400	44.500	44.500	34,459
2023-11-03	44.500	44.500	44.000	44.300	44.300	13,004
2023-11-02	44.400	44.550	44.100	44.200	44.200	45,617
2023-11-01	44.400	44.400	44.000	44.150	44.150	36,050
2023-10-31	45.300	45.300	43.850	44.100	44.100	80,002
2023-10-30	44.650	45.300	44.650	45.000	45.000	106,967
2023-10-27	44.450	44.550	44.400	44.400	44.400	33,012
2023-10-26	44.050	44.500	43.600	44.450	44.450	108,469
2023-10-25	43.600	44.200	43.600	44.100	44.100	68,672
2023-10-24	43.200	44.000	43.000	43.800	43.800	46,028
2023-10-23	43.000	43.000	42.900	42.950	42.950	17,013
2023-10-20	43.350	43.350	42.950	43.050	43.050	34,498
2023-10-19	43.250	43.400	43.250	43.350	43.350	23,017
2023-10-18	43.300	43.950	43.250	43.250	43.250	58,131
2023-10-17	43.200	43.200	42.900	42.950	42.950	140,051
2023-10-16	42.700	43.100	42.700	42.900	42.900	26,045
2023-10-13	43.100	43.100	42.900	42.900	42.900	6,640
2023-10-12	42.600	43.150	42.600	43.150	43.150	25,798
2023-10-11	42.550	43.050	42.550	42.950	42.950	21,074
2023-10-06	42.800	42.850	42.600	42.600	42.600	16,002
2023-10-05	42.750	42.750	42.500	42.550	42.550	16,009
2023-10-04	42.500	42.650	42.400	42.450	42.450	23,123
2023-10-03	42.500	42.900	42.450	42.800	42.800	48,844
2023-10-02	42.800	43.000	42.550	42.800	42.800	14,275
2023-09-28	42.700	43.000	42.600	42.800	42.800	12,003
2023-09-27	42.700	42.700	42.300	42.700	42.700	31,410
2023-09-26	42.950	42.950	42.650	42.700	42.700	23,300
2023-09-25	42.800	43.000	42.750	42.850	42.850	19,747
2023-09-22	42.950	43.050	42.800	42.800	42.800	4,498
2023-09-21	43.100	43.200	42.500	42.950	42.950	33,232
2023-09-20	42.800	42.950	42.750	42.950	42.950	18,029
2023-09-19	42.800	43.150	42.800	42.950	42.950	30,034
2023-09-18	42.900	42.950	42.900	42.950	42.950	9,554
2023-09-15	43.250	43.250	42.900	42.900	42.900	26,058
2023-09-14	42.800	43.700	42.650	43.250	43.250	38,000
2023-09-13	43.000	43.000	42.800	42.800	42.800	12,071
2023-09-12	43.300	43.300	43.050	43.150	43.150	25,219
2023-09-11	43.250	44.400	42.600	42.900	42.900	106,414
2023-09-08	42.500	42.500	42.450	42.450	42.450	54,013
2023-09-07	42.400	42.700	42.400	42.700	42.700	28,060
2023-09-06	43.000	43.100	42.500	42.700	42.700	52,066
2023-09-05	43.300	43.350	43.250	43.300	43.300	59,776
2023-09-04	43.200	43.300	43.200	43.300	43.300	12,063
2023-09-01	42.900	43.300	42.900	43.300	43.300	44,535
2023-08-31	42.500	43.100	42.500	43.100	43.100	28,847
2023-08-30	42.750	42.850	42.650	42.750	42.750	20,015
2023-08-29	42.500	42.800	42.500	42.750	42.750	52,034
2023-08-28	42.550	42.550	42.400	42.500	42.500	21,382
2023-08-25	42.200	42.600	42.200	42.400	42.400	47,100
2023-08-24	42.850	42.850	42.200	42.500	42.500	81,601
2023-08-23	43.700	44.400	43.200	43.200	43.200	249,762
2023-08-22	43.600	44.000	43.400	43.700	43.700	115,805
2023-08-21	43.600	43.850	43.500	43.600	43.600	19,312
2023-08-18	43.300	43.600	43.300	43.600	43.600	29,149
2023-08-17	43.400	43.600	43.100	43.600	43.600	73,154
2023-08-16	43.600	43.700	43.550	43.600	43.600	18,626
2023-08-15	43.700	43.800	43.300	43.750	43.750	55,809
2023-08-14	43.900	43.900	43.700	43.850	43.850	62,491
2023-08-11	43.600	44.000	43.600	43.850	43.850	29,197
2023-08-10	44.000	44.200	43.900	43.950	43.950	27,503

← NewerPage 13 of 21 · 1,221 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.