Shinkong Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	42.200	42.250	42.050	42.250	41.212	51,001
2022-02-14	42.850	42.850	42.000	42.250	41.212	16,013
2022-02-11	42.250	42.400	42.250	42.300	41.261	61,590
2022-02-10	42.400	42.600	42.400	42.600	41.553	27,039
2022-02-09	42.150	42.950	42.150	42.850	41.797	56,577
2022-02-08	42.500	42.500	42.500	42.500	41.456	2,071
2022-02-07	42.050	42.650	42.000	42.650	41.602	31,230
2022-01-26	42.200	42.450	42.200	42.350	41.310	14,000
2022-01-25	41.800	42.200	41.650	42.200	41.163	49,117
2022-01-24	41.850	42.550	41.800	42.250	41.212	14,000
2022-01-21	42.150	42.450	42.000	42.000	40.968	52,993
2022-01-20	42.300	42.600	42.300	42.500	41.456	16,100
2022-01-19	42.950	42.950	42.150	42.450	41.407	68,067
2022-01-18	42.400	42.400	42.200	42.400	41.358	44,019
2022-01-17	42.300	42.900	42.300	42.650	41.602	15,023
2022-01-14	42.350	42.600	42.350	42.500	41.456	29,029
2022-01-13	42.750	42.750	42.550	42.650	41.602	20,032
2022-01-12	42.400	42.850	42.350	42.750	41.700	38,759
2022-01-11	42.350	42.600	42.350	42.350	41.310	19,601
2022-01-10	42.350	42.400	42.150	42.350	41.310	31,397
2022-01-07	42.450	42.450	42.000	42.350	41.310	26,474
2022-01-06	42.650	42.650	42.050	42.050	41.017	35,249
2022-01-05	42.100	42.450	42.100	42.450	41.407	30,056
2022-01-04	42.250	42.300	42.100	42.200	41.163	26,255
2022-01-03	42.550	42.550	42.200	42.350	41.310	37,072
2021-12-30	42.700	42.750	42.550	42.750	41.700	43,251
2021-12-29	42.350	42.700	42.250	42.700	41.651	31,630
2021-12-28	42.650	42.650	41.900	42.600	41.553	213,300
2021-12-27	42.500	42.850	42.100	42.350	41.310	156,383
2021-12-24	43.000	43.000	42.500	42.900	41.846	72,000
2021-12-23	43.000	43.000	42.450	42.700	41.651	105,984
2021-12-22	43.500	43.900	42.850	43.000	41.944	234,100
2021-12-21	42.450	44.000	42.450	43.500	42.431	162,811
2021-12-20	42.550	42.900	42.450	42.500	41.456	73,000
2021-12-17	42.550	43.000	42.550	42.600	41.553	24,593
2021-12-16	42.650	42.700	42.650	42.700	41.651	11,033
2021-12-15	42.650	42.850	42.650	42.850	41.797	12,004
2021-12-14	42.600	43.000	42.600	43.000	41.944	28,100
2021-12-13	43.100	43.350	42.800	43.250	42.187	29,154
2021-12-10	43.100	43.100	42.800	43.000	41.944	23,165
2021-12-09	43.450	43.450	43.000	43.150	42.090	22,469
2021-12-08	43.350	43.350	43.100	43.300	42.236	16,164
2021-12-07	43.400	43.400	43.000	43.000	41.944	46,011
2021-12-06	43.450	43.700	43.400	43.500	42.431	34,332
2021-12-03	43.350	43.850	43.300	43.700	42.626	61,119
2021-12-02	43.750	44.000	43.450	43.850	42.773	65,203
2021-12-01	43.000	43.800	43.000	43.800	42.724	128,080
2021-11-30	43.550	44.000	43.300	43.400	42.334	96,869
2021-11-29	44.050	44.050	42.800	43.500	42.431	65,452
2021-11-26	44.200	45.800	43.900	44.050	42.968	238,002
2021-11-25	43.000	44.000	42.200	43.950	42.870	230,086
2021-11-24	42.200	43.000	42.000	42.500	41.456	597,246
2021-11-23	41.850	42.000	41.850	41.900	40.871	67,919
2021-11-22	41.650	42.000	41.600	41.950	40.919	28,760
2021-11-19	41.900	41.900	41.500	41.550	40.529	29,032
2021-11-18	41.800	41.950	41.400	41.900	40.871	64,020
2021-11-17	41.350	41.700	41.350	41.700	40.675	26,496
2021-11-16	41.900	41.900	41.400	41.550	40.529	23,651
2021-11-15	41.550	41.700	41.300	41.500	40.480	30,595
2021-11-12	41.900	41.900	41.500	41.600	40.578	42,101

← NewerPage 20 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.