Shinkong Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	66.300	66.300	64.800	65.800	65.800	87,226
2026-07-22	66.900	67.000	65.900	65.900	65.900	100,516
2026-07-21	67.200	67.300	66.500	66.900	66.900	38,000
2026-07-20	66.700	67.300	65.700	66.900	66.900	126,001
2026-07-17	66.400	67.100	65.800	66.100	66.100	174,000
2026-07-16	66.700	67.600	65.600	66.700	66.700	123,000
2026-07-15	66.300	66.800	65.400	66.800	66.800	113,457
2026-07-14	66.600	66.600	65.200	66.000	66.000	121,500
2026-07-13	67.000	67.100	65.400	66.200	66.200	97,005
2026-07-10	66.700	66.700	66.700	66.700	66.700	0
2026-07-09	66.600	67.000	66.000	66.700	66.700	106,229
2026-07-08	66.400	67.000	65.800	66.500	66.500	146,066
2026-07-07	68.300	68.300	66.000	66.000	66.000	136,001
2026-07-06	67.200	70.800	67.200	68.300	68.300	525,040
2026-07-03	64.200	66.200	64.200	66.200	66.200	222,351
2026-07-02	65.000	65.000	64.400	64.700	64.700	70,000
2026-07-01	65.200	65.200	64.300	65.000	65.000	65,150
2026-06-30	65.200	65.800	64.200	65.000	65.000	181,000
2026-06-29	65.100	66.000	64.100	65.000	65.000	242,000
2026-06-26	65.800	66.400	64.400	65.500	65.500	183,000
2026-06-25	67.500	67.500	66.000	66.700	66.700	58,800
2026-06-24	66.600	66.800	65.000	66.600	66.600	165,010
2026-06-23	66.200	66.600	65.500	66.500	66.500	113,957
2026-06-22	67.100	67.100	65.000	66.200	66.200	215,020
2026-06-18	67.100	67.500	66.200	67.100	67.100	88,499
2026-06-17	67.200	67.200	66.200	66.800	66.800	122,019
2026-06-16	67.400	68.000	66.500	67.500	67.500	299,001
2026-06-15	65.500	66.000	64.800	65.700	65.700	134,121
2026-06-12	65.400	66.100	64.600	65.000	65.000	117,002
2026-06-11	64.800	65.300	63.500	65.000	65.000	117,000
2026-06-10	63.800	65.600	63.800	64.600	64.600	109,204
2026-06-09	64.300	65.600	64.300	65.000	65.000	164,000
2026-06-08	64.600	65.600	64.600	65.100	65.100	118,020
2026-06-05	66.600	67.600	65.500	67.100	67.100	109,102
2026-06-04	66.900	67.400	66.100	66.600	66.600	91,963
2026-06-03	67.200	68.400	66.100	67.700	67.700	278,307
2026-06-02	65.400	66.000	64.700	65.800	65.800	123,418
2026-06-01	64.600	66.800	64.300	66.000	66.000	342,407
2026-05-29	63.800	64.400	63.400	64.200	64.200	152,328
2026-05-28	64.000	64.300	62.600	63.800	63.800	93,064
2026-05-27	66.900	66.900	63.500	63.800	63.800	329,394
2026-05-26	67.900	71.000	66.300	66.800	66.800	451,094
2026-05-25	64.700	66.600	64.500	65.900	65.900	375,000
2026-05-22	62.500	63.000	62.100	62.600	62.600	132,018
2026-05-21	62.000	63.400	62.000	62.500	62.500	89,123
2026-05-20	62.600	62.600	61.600	62.000	62.000	170,030
2026-05-19	63.400	64.600	63.000	63.000	63.000	115,065
2026-05-18	65.100	65.500	63.400	63.400	63.400	370,230
2026-05-15	67.200	68.900	65.500	66.900	66.900	826,148
2026-05-14	63.100	65.300	62.700	62.700	62.700	176,105
2026-05-13	62.300	64.100	61.600	63.800	63.800	99,693
2026-05-12	64.200	64.200	62.000	62.500	62.500	105,000
2026-05-11	64.100	64.200	63.800	64.100	64.100	44,251
2026-05-08	64.800	64.800	63.800	64.300	64.300	63,002
2026-05-07	63.800	64.300	63.500	64.300	64.300	76,037
2026-05-06	64.400	65.000	62.900	64.300	64.300	132,003
2026-05-05	64.300	65.200	62.700	63.100	63.100	94,008
2026-05-04	64.400	65.400	63.300	64.800	64.800	153,292
2026-04-30	63.200	64.500	62.800	64.400	64.400	130,043
2026-04-29	63.900	64.600	63.200	63.600	63.600	67,100

← NewerPage 2 of 3 · 126 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.