Shinkong Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	40.400	40.600	40.400	40.500	40.500	73,320
2023-05-10	40.800	40.850	40.500	40.600	40.600	24,996
2023-05-09	40.700	40.800	40.450	40.500	40.500	33,321
2023-05-08	40.650	40.850	40.650	40.700	40.700	39,900
2023-05-05	40.600	40.700	40.600	40.650	40.650	7,368
2023-05-04	40.300	40.550	40.300	40.550	40.550	23,260
2023-05-03	40.650	40.650	40.200	40.550	40.550	100,372
2023-05-02	40.500	40.650	40.450	40.650	40.650	20,607
2023-04-28	40.700	40.800	40.500	40.500	40.500	36,178
2023-04-27	40.700	40.750	40.450	40.500	40.500	50,140
2023-04-26	40.650	40.850	40.300	40.750	40.750	69,180
2023-04-25	40.900	40.900	40.300	40.350	40.350	25,333
2023-04-24	40.400	40.400	40.400	40.400	40.400	34,180
2023-04-21	40.350	40.450	40.250	40.300	40.300	181,455
2023-04-20	40.250	40.450	40.200	40.300	40.300	226,080
2023-04-19	40.500	40.550	40.350	40.350	40.350	127,300
2023-04-18	40.650	40.700	40.500	40.500	40.500	121,019
2023-04-17	40.750	40.750	40.450	40.550	40.550	137,451
2023-04-14	40.750	40.800	40.600	40.700	40.700	120,005
2023-04-13	40.750	40.750	40.500	40.650	40.650	88,066
2023-04-12	40.600	40.700	40.350	40.500	40.500	139,655
2023-04-11	40.650	40.800	40.500	40.600	40.600	73,617
2023-04-10	40.050	40.650	39.850	40.500	40.500	206,533
2023-04-07	41.500	41.500	41.400	41.450	41.450	46,523
2023-04-06	41.200	41.450	41.200	41.450	41.450	88,070
2023-03-31	41.500	41.550	41.350	41.400	41.400	97,075
2023-03-30	41.450	41.500	41.300	41.450	41.450	52,108
2023-03-29	41.350	41.500	41.350	41.450	41.450	42,152
2023-03-28	41.350	41.500	41.200	41.300	41.300	100,282
2023-03-27	41.250	41.500	41.250	41.450	41.450	44,222
2023-03-24	41.350	41.350	41.100	41.350	41.350	11,472
2023-03-23	41.200	41.400	41.200	41.350	41.350	65,171
2023-03-22	41.300	41.350	41.150	41.350	41.350	82,202
2023-03-21	41.300	41.350	41.200	41.300	41.300	29,264
2023-03-20	41.200	41.300	40.800	41.250	41.250	89,054
2023-03-17	40.850	41.100	40.850	41.000	41.000	37,055
2023-03-16	40.900	41.000	40.650	40.800	40.800	25,144
2023-03-15	41.100	41.100	40.800	40.900	40.900	51,262
2023-03-14	41.100	41.100	40.900	41.050	41.050	62,022
2023-03-13	41.100	41.450	40.900	41.450	41.450	51,024
2023-03-10	41.600	41.750	41.200	41.500	41.500	63,210
2023-03-09	42.050	42.300	41.600	41.950	41.950	92,309
2023-03-08	41.800	42.100	41.800	42.100	42.100	42,026
2023-03-07	41.800	41.950	41.750	41.950	41.950	16,435
2023-03-06	41.650	42.150	41.650	41.900	41.900	87,138
2023-03-03	41.350	41.800	41.350	41.600	41.600	110,232
2023-03-02	41.350	41.450	41.050	41.300	41.300	120,063
2023-03-01	41.000	41.200	40.950	41.150	41.150	66,753
2023-02-24	40.850	41.000	40.750	41.000	41.000	75,499
2023-02-23	40.800	41.100	40.800	41.000	41.000	112,545
2023-02-22	40.500	40.850	40.500	40.700	40.700	24,669
2023-02-21	40.700	41.000	40.650	41.000	41.000	83,190
2023-02-20	40.700	40.950	40.700	40.900	40.900	45,609
2023-02-17	40.400	40.900	40.400	40.700	40.700	65,089
2023-02-16	40.500	40.750	40.450	40.700	40.700	31,183
2023-02-15	39.500	40.450	39.500	40.450	40.450	175,272
2023-02-14	40.800	40.850	40.600	40.600	40.600	47,847
2023-02-13	40.900	40.900	40.550	40.700	40.700	36,130
2023-02-10	40.550	40.900	40.450	40.900	40.900	30,040
2023-02-09	40.500	40.700	40.500	40.700	40.700	14,017

← NewerPage 15 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.