Shinkong Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	38.100	38.100	37.200	37.350	37.350	273,742
2022-11-02	38.350	38.400	38.100	38.100	38.100	28,122
2022-11-01	38.450	38.500	38.250	38.300	38.300	24,804
2022-10-31	38.450	38.500	38.200	38.200	38.200	70,501
2022-10-28	38.750	38.750	38.300	38.300	38.300	55,035
2022-10-27	38.900	39.100	38.550	38.550	38.550	230,463
2022-10-26	39.150	39.500	38.900	38.900	38.900	32,844
2022-10-25	39.000	39.200	38.700	39.100	39.100	74,048
2022-10-24	39.000	39.150	38.600	39.000	39.000	77,004
2022-10-21	38.600	38.800	38.500	38.600	38.600	43,011
2022-10-20	38.650	38.900	38.600	38.600	38.600	22,055
2022-10-19	38.750	39.200	38.600	39.100	39.100	48,097
2022-10-18	38.750	39.750	38.750	39.200	39.200	16,134
2022-10-17	38.550	39.100	38.500	38.650	38.650	58,064
2022-10-14	38.600	39.000	38.550	38.800	38.800	24,032
2022-10-13	38.500	38.800	38.150	38.150	38.150	75,790
2022-10-12	38.500	38.600	38.400	38.500	38.500	37,001
2022-10-11	38.950	38.950	38.250	38.450	38.450	76,681
2022-10-07	38.700	38.750	38.500	38.600	38.600	35,004
2022-10-06	38.650	38.900	38.500	38.500	38.500	56,130
2022-10-05	38.550	38.950	38.550	38.600	38.600	37,001
2022-10-04	38.500	38.950	38.500	38.600	38.600	16,003
2022-10-03	38.300	38.500	38.300	38.500	38.500	13,092
2022-09-30	38.800	38.800	38.250	38.400	38.400	89,021
2022-09-29	39.100	39.100	38.600	38.850	38.850	28,770
2022-09-28	38.850	38.950	38.500	38.700	38.700	54,678
2022-09-27	38.550	38.950	38.550	38.900	38.900	32,242
2022-09-26	39.300	39.500	38.500	38.500	38.500	110,582
2022-09-23	39.750	39.750	39.450	39.450	39.450	54,223
2022-09-22	39.500	39.600	39.200	39.450	39.450	85,461
2022-09-21	40.350	40.450	39.550	39.550	39.550	167,988
2022-09-20	39.900	39.900	39.500	39.600	39.600	117,050
2022-09-19	39.850	39.950	39.750	39.800	39.800	38,020
2022-09-16	39.900	39.900	39.750	39.800	39.800	30,137
2022-09-15	39.800	40.000	39.750	39.950	39.950	95,106
2022-09-14	39.950	40.000	39.750	39.800	39.800	44,203
2022-09-13	40.000	40.100	40.000	40.000	40.000	44,660
2022-09-12	40.100	40.150	39.750	40.000	40.000	126,671
2022-09-08	40.000	40.050	39.750	40.000	40.000	53,098
2022-09-07	40.100	40.100	39.800	39.900	39.900	118,297
2022-09-06	40.100	40.150	40.000	40.150	40.150	37,289
2022-09-05	40.250	40.250	40.000	40.000	40.000	27,113
2022-09-02	40.250	40.250	40.000	40.150	40.150	85,632
2022-09-01	40.300	40.350	40.150	40.300	40.300	112,439
2022-08-31	40.500	40.650	40.450	40.550	40.550	47,201
2022-08-30	40.350	40.800	40.300	40.650	40.650	37,063
2022-08-29	40.550	40.550	40.200	40.300	40.300	123,634
2022-08-26	40.950	41.200	40.650	40.650	40.650	103,170
2022-08-25	40.750	41.350	40.700	40.700	40.700	44,054
2022-08-24	40.800	40.800	40.650	40.650	40.650	21,017
2022-08-23	40.900	40.950	40.650	40.650	40.650	40,971
2022-08-22	40.950	41.700	40.850	41.000	41.000	61,139
2022-08-19	40.600	40.950	40.600	40.950	40.950	28,104
2022-08-18	40.650	40.750	40.600	40.600	40.600	19,064
2022-08-17	40.750	40.750	40.300	40.400	40.400	38,000
2022-08-16	40.750	41.000	40.700	40.700	40.700	21,001
2022-08-15	40.650	41.000	40.600	40.800	40.800	32,101
2022-08-12	40.500	40.600	40.300	40.600	40.600	35,013
2022-08-11	39.950	40.050	39.950	40.050	40.050	32,387
2022-08-10	40.600	41.000	40.550	40.700	39.700	85,193

← NewerPage 17 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.