Shinkong Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	40.550	40.750	40.550	40.750	40.750	15,527
2023-02-07	40.900	40.900	40.650	40.800	40.800	18,336
2023-02-06	40.550	40.700	40.500	40.700	40.700	39,157
2023-02-03	40.700	40.750	40.500	40.750	40.750	26,064
2023-02-02	40.750	40.850	40.750	40.750	40.750	21,124
2023-02-01	40.350	40.800	40.300	40.800	40.800	37,009
2023-01-31	40.100	40.450	40.100	40.350	40.350	18,003
2023-01-30	40.450	40.550	40.200	40.200	40.200	38,117
2023-01-17	40.000	40.250	40.000	40.250	40.250	33,206
2023-01-16	39.900	40.050	39.900	40.000	40.000	19,007
2023-01-13	39.800	39.850	39.600	39.800	39.800	35,132
2023-01-12	39.900	39.950	39.500	39.750	39.750	109,267
2023-01-11	40.200	40.200	39.750	39.850	39.850	28,961
2023-01-10	39.900	40.250	39.900	40.100	40.100	45,107
2023-01-09	40.450	40.450	40.200	40.200	40.200	40,015
2023-01-06	39.950	40.150	39.950	40.150	40.150	22,104
2023-01-05	40.350	40.450	39.750	40.000	40.000	79,802
2023-01-04	39.800	40.100	39.800	40.100	40.100	9,201
2023-01-03	39.900	40.050	39.850	39.950	39.950	21,326
2022-12-30	40.050	40.050	40.000	40.050	40.050	30,169
2022-12-29	40.050	40.050	39.900	39.900	39.900	26,368
2022-12-28	40.250	40.250	39.800	39.850	39.850	16,001
2022-12-27	39.950	40.200	39.950	40.200	40.200	15,103
2022-12-26	39.700	40.000	39.700	39.900	39.900	35,004
2022-12-23	39.950	39.950	39.700	39.850	39.850	21,002
2022-12-22	40.000	40.200	39.950	40.200	40.200	20,701
2022-12-21	40.000	40.000	39.900	39.900	39.900	13,870
2022-12-20	40.100	40.100	39.800	40.000	40.000	49,242
2022-12-19	40.000	40.450	39.900	40.300	40.300	76,201
2022-12-16	40.550	40.750	40.250	40.250	40.250	93,008
2022-12-15	41.450	41.450	41.000	41.050	41.050	73,881
2022-12-14	40.950	41.400	40.800	41.300	41.300	166,652
2022-12-13	40.500	40.850	40.300	40.850	40.850	82,071
2022-12-12	39.800	40.400	39.650	40.250	40.250	118,952
2022-12-09	39.400	40.200	39.400	39.700	39.700	123,314
2022-12-08	38.800	39.150	38.800	38.900	38.900	33,026
2022-12-07	39.250	39.300	38.800	39.100	39.100	48,152
2022-12-06	39.300	39.300	39.100	39.250	39.250	31,207
2022-12-05	39.150	39.400	39.150	39.300	39.300	54,530
2022-12-02	39.250	39.350	39.100	39.250	39.250	45,118
2022-12-01	39.100	39.450	39.050	39.250	39.250	66,413
2022-11-30	38.900	39.100	38.700	39.100	39.100	190,528
2022-11-29	38.950	38.950	38.750	38.900	38.900	92,005
2022-11-28	39.150	39.150	38.650	38.850	38.850	122,192
2022-11-25	38.900	39.050	38.800	38.850	38.850	64,056
2022-11-24	38.700	39.100	38.650	38.900	38.900	203,183
2022-11-23	38.350	38.550	38.250	38.300	38.300	36,063
2022-11-22	38.350	38.350	38.050	38.100	38.100	50,330
2022-11-21	38.200	38.300	38.100	38.300	38.300	13,003
2022-11-18	38.300	38.650	38.200	38.200	38.200	128,206
2022-11-17	38.400	38.400	38.100	38.350	38.350	21,207
2022-11-16	38.500	38.550	38.000	38.000	38.000	44,444
2022-11-15	38.600	38.700	38.500	38.550	38.550	81,642
2022-11-14	38.700	38.800	38.500	38.700	38.700	126,092
2022-11-11	38.500	38.650	38.400	38.550	38.550	119,351
2022-11-10	37.600	37.900	37.550	37.900	37.900	89,102
2022-11-09	37.500	37.900	37.500	37.500	37.500	105,995
2022-11-08	38.450	38.450	37.300	37.450	37.450	180,336
2022-11-07	37.400	37.800	37.400	37.400	37.400	41,119
2022-11-04	37.250	37.500	37.200	37.350	37.350	115,524

← NewerPage 16 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.