Shinkong Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	41.950	42.000	41.500	41.800	40.773	109,389
2022-05-13	41.900	41.900	41.650	41.650	40.627	21,091
2022-05-12	41.450	41.600	41.200	41.600	40.578	39,845
2022-05-11	41.350	41.800	41.350	41.800	40.773	30,041
2022-05-10	41.350	41.800	41.350	41.550	40.529	69,158
2022-05-09	41.700	41.750	41.500	41.550	40.529	106,133
2022-05-06	41.800	41.950	41.800	41.850	40.822	65,112
2022-05-05	42.000	42.150	42.000	42.100	41.066	117,361
2022-05-04	42.000	42.000	41.950	42.000	40.968	28,006
2022-05-03	41.700	42.050	41.700	42.000	40.968	46,713
2022-04-29	41.650	41.900	41.650	41.900	40.871	22,004
2022-04-28	41.850	41.850	41.600	41.650	40.627	23,001
2022-04-27	41.700	41.900	41.500	41.600	40.578	86,988
2022-04-26	41.800	41.850	41.800	41.850	40.822	31,010
2022-04-25	41.850	41.950	41.800	41.800	40.773	89,101
2022-04-22	42.000	42.150	42.000	42.100	41.066	88,272
2022-04-21	42.450	42.450	42.100	42.150	41.114	86,733
2022-04-20	42.150	42.600	42.100	42.100	41.066	52,050
2022-04-19	42.200	42.200	42.150	42.150	41.114	15,019
2022-04-18	42.000	42.500	41.900	42.350	41.310	84,150
2022-04-15	42.250	42.250	42.000	42.050	41.017	57,201
2022-04-14	42.300	42.300	42.250	42.250	41.212	10,464
2022-04-13	42.100	42.800	42.000	42.650	41.602	98,573
2022-04-12	41.950	42.050	41.950	42.000	40.968	43,277
2022-04-11	42.150	42.200	41.950	42.000	40.968	86,000
2022-04-08	42.050	42.150	42.000	42.150	41.114	18,050
2022-04-07	41.900	42.050	41.850	42.050	41.017	74,415
2022-04-06	41.900	42.050	41.900	42.050	41.017	25,144
2022-04-01	42.200	42.250	42.000	42.050	41.017	50,148
2022-03-31	42.100	42.300	42.000	42.300	41.261	24,618
2022-03-30	41.750	42.450	41.650	42.450	41.407	133,987
2022-03-29	42.000	42.250	41.650	41.750	40.724	223,055
2022-03-28	42.000	42.200	41.950	42.050	41.017	65,676
2022-03-25	42.150	42.350	42.100	42.300	41.261	78,378
2022-03-24	42.350	42.800	42.100	42.300	41.261	97,030
2022-03-23	42.500	42.800	42.500	42.800	41.748	60,007
2022-03-22	42.750	42.750	42.200	42.500	41.456	39,003
2022-03-21	42.700	43.000	42.700	42.750	41.700	33,257
2022-03-18	43.000	43.000	42.700	42.700	41.651	49,144
2022-03-17	42.900	43.100	42.800	43.000	41.944	157,086
2022-03-16	42.450	42.950	42.400	42.650	41.602	61,067
2022-03-15	42.350	42.550	42.350	42.450	41.407	30,211
2022-03-14	42.100	42.600	42.100	42.600	41.553	52,004
2022-03-11	42.200	42.300	42.100	42.100	41.066	30,229
2022-03-10	42.100	42.500	42.100	42.500	41.456	27,118
2022-03-09	41.900	42.200	41.900	42.050	41.017	26,132
2022-03-08	42.400	42.400	42.000	42.050	41.017	31,013
2022-03-07	41.900	42.750	41.900	42.750	41.700	63,720
2022-03-04	42.300	42.850	42.300	42.800	41.748	16,002
2022-03-03	43.000	43.000	42.600	42.650	41.602	28,195
2022-03-02	42.700	42.950	42.400	42.950	41.895	86,884
2022-03-01	42.750	42.750	42.250	42.650	41.602	35,560
2022-02-25	42.200	42.350	42.200	42.350	41.310	18,019
2022-02-24	42.150	42.600	42.150	42.350	41.310	32,043
2022-02-23	42.500	42.600	42.250	42.550	41.505	68,787
2022-02-22	42.250	42.600	42.200	42.600	41.553	29,105
2022-02-21	42.250	42.600	42.250	42.600	41.553	21,046
2022-02-18	42.400	42.650	42.300	42.650	41.602	9,505
2022-02-17	42.350	42.650	42.200	42.650	41.602	7,770
2022-02-16	42.700	42.700	42.050	42.700	41.651	37,213

← NewerPage 19 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.