Shinkong Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	44.250	44.300	44.000	44.050	44.050	49,450
2023-08-07	44.800	44.800	44.400	44.600	44.600	14,118
2023-08-04	44.500	44.500	44.150	44.450	44.450	33,259
2023-08-02	44.250	44.350	44.100	44.250	44.250	57,794
2023-08-01	45.300	45.300	44.200	44.200	44.200	165,437
2023-07-31	45.200	45.950	45.000	45.300	45.300	147,157
2023-07-28	45.900	45.900	44.700	44.900	44.900	89,604
2023-07-27	44.850	45.550	44.800	45.500	45.500	117,789
2023-07-26	46.250	46.250	43.900	44.350	44.350	132,248
2023-07-25	44.500	46.100	44.500	45.550	45.550	349,655
2023-07-24	43.900	44.500	43.800	44.200	44.200	373,074
2023-07-21	43.950	44.000	43.500	43.750	43.750	86,001
2023-07-20	43.650	43.700	43.300	43.650	43.650	23,000
2023-07-19	43.300	43.750	43.300	43.750	43.750	49,280
2023-07-18	43.400	43.650	43.300	43.400	43.400	75,145
2023-07-17	43.850	43.850	43.450	43.650	43.650	29,753
2023-07-14	43.400	43.800	43.400	43.800	43.800	38,066
2023-07-13	43.450	43.600	43.400	43.400	43.400	29,261
2023-07-12	43.300	43.650	43.300	43.400	43.400	68,899
2023-07-11	43.300	43.700	43.300	43.500	43.500	88,817
2023-07-10	43.000	43.400	42.600	43.200	43.200	105,503
2023-07-07	43.250	43.500	42.850	43.250	43.250	105,651
2023-07-06	43.500	43.500	43.000	43.250	43.250	131,591
2023-07-05	43.550	44.100	43.450	43.500	43.500	634,694
2023-07-04	43.250	43.300	42.900	43.250	43.250	100,902
2023-07-03	43.400	43.500	43.000	43.450	43.450	72,233
2023-06-30	43.250	43.550	43.250	43.400	43.400	136,206
2023-06-29	43.500	43.900	43.250	43.250	43.250	101,404
2023-06-28	43.900	43.950	43.450	43.500	43.500	37,473
2023-06-27	43.300	43.900	43.200	43.900	43.900	124,672
2023-06-26	43.850	44.100	43.100	43.400	43.400	77,502
2023-06-21	43.500	44.150	43.300	44.150	44.150	69,501
2023-06-20	43.700	43.800	43.500	43.500	43.500	75,875
2023-06-19	44.750	44.800	43.450	43.450	43.450	164,142
2023-06-16	44.000	44.650	43.350	44.350	44.350	252,535
2023-06-15	43.350	44.000	43.250	43.850	43.850	161,907
2023-06-14	44.850	44.850	43.350	43.700	43.700	302,964
2023-06-13	44.150	44.500	43.850	44.300	44.300	266,376
2023-06-12	47.800	47.800	43.850	44.500	44.500	1,231,645
2023-06-09	43.200	46.350	43.200	46.350	46.350	2,602,511
2023-06-08	42.750	43.000	42.150	42.150	42.150	121,632
2023-06-07	42.200	43.000	42.000	42.750	42.750	508,780
2023-06-06	41.450	42.550	41.450	42.000	42.000	299,317
2023-06-05	41.650	41.650	41.250	41.250	41.250	12,002
2023-06-02	41.400	41.650	41.350	41.650	41.650	134,616
2023-06-01	41.800	41.800	41.300	41.400	41.400	12,111
2023-05-31	41.500	41.850	41.300	41.850	41.850	67,397
2023-05-30	41.300	41.500	41.000	41.400	41.400	72,034
2023-05-29	41.400	41.400	41.250	41.250	41.250	22,634
2023-05-26	41.150	41.550	41.000	41.400	41.400	59,200
2023-05-25	41.600	41.600	41.100	41.100	41.100	29,251
2023-05-24	41.100	41.900	41.050	41.900	41.900	104,431
2023-05-23	41.350	41.650	41.150	41.300	41.300	108,002
2023-05-22	41.300	41.400	41.000	41.050	41.050	89,414
2023-05-19	41.500	41.500	41.250	41.400	41.400	47,366
2023-05-18	41.450	41.600	41.200	41.400	41.400	50,048
2023-05-17	41.200	42.000	41.200	41.800	41.800	153,347
2023-05-16	40.700	41.800	40.700	41.200	41.200	108,505
2023-05-15	40.600	40.700	40.600	40.700	40.700	51,207
2023-05-12	40.400	40.600	40.400	40.600	40.600	12,101

← NewerPage 14 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.