Shinkong Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	62.900	63.000	61.000	63.000	63.000	68,034
2026-04-27	61.300	62.200	60.500	61.300	61.300	103,232
2026-04-24	63.100	63.100	62.000	62.200	62.200	73,051
2026-04-23	64.400	64.400	62.200	63.100	63.100	103,668
2026-04-22	64.700	65.100	64.200	64.800	64.800	48,132
2026-04-21	64.700	65.200	64.000	65.000	65.000	104,433
2026-04-20	63.800	65.400	63.800	64.300	64.300	163,395
2026-04-17	64.100	64.300	63.600	64.000	64.000	99,306
2026-04-16	64.100	64.400	63.500	63.900	63.900	89,010
2026-04-15	63.300	64.000	63.000	63.800	63.800	95,002
2026-04-14	63.000	63.800	62.600	63.200	63.200	160,008
2026-04-13	62.400	63.000	61.500	62.700	62.700	148,005
2026-04-10	63.300	64.400	62.100	62.600	62.600	116,079
2026-04-09	62.100	63.100	61.900	62.700	62.700	49,014
2026-04-08	61.500	63.200	61.300	62.500	62.500	168,191
2026-04-07	60.900	61.500	60.800	61.300	61.300	61,372
2026-04-02	61.600	62.600	60.500	60.500	60.500	52,002
2026-04-01	61.200	62.500	61.100	62.400	62.400	91,417
2026-03-31	61.000	62.700	60.600	60.700	60.700	113,010
2026-03-30	59.300	62.200	59.200	61.500	61.500	158,035
2026-03-27	60.800	61.000	59.700	60.600	60.600	101,003
2026-03-26	63.000	63.000	61.200	61.200	61.200	73,049
2026-03-25	62.500	62.600	61.400	62.400	62.400	74,212
2026-03-24	62.000	62.000	60.300	60.700	60.700	86,183
2026-03-23	58.400	60.900	58.300	60.500	60.500	152,500
2026-03-20	60.900	61.700	60.300	60.300	60.300	203,047
2026-03-19	62.000	62.200	61.200	61.300	61.300	68,015
2026-03-18	63.200	63.400	62.600	63.100	63.100	45,568
2026-03-17	61.200	62.400	60.700	62.400	62.400	180,079
2026-03-16	62.500	62.900	60.500	60.700	60.700	249,159
2026-03-13	62.400	63.700	62.400	63.400	63.400	100,458
2026-03-12	62.100	64.400	62.100	63.700	63.700	229,127
2026-03-11	63.900	64.500	63.600	63.800	63.800	78,742
2026-03-10	63.800	63.800	62.500	63.400	63.400	92,373
2026-03-09	62.400	63.000	60.500	61.900	61.900	546,160
2026-03-06	64.700	66.400	64.700	65.400	65.400	92,320
2026-03-05	62.500	65.900	62.500	65.000	65.000	319,002
2026-03-04	65.300	66.100	64.100	64.500	64.500	440,003
2026-03-03	66.800	67.000	65.700	66.200	66.200	114,100
2026-03-02	67.600	67.800	66.700	67.400	67.400	131,693
2026-02-26	67.000	67.900	66.600	67.800	67.800	183,500
2026-02-25	68.600	68.800	66.700	66.800	66.800	316,131
2026-02-24	69.000	69.900	67.300	68.200	68.200	322,131
2026-02-23	71.600	71.600	67.500	69.100	69.100	479,110
2026-02-11	70.800	72.900	69.600	71.600	71.600	393,020
2026-02-10	68.200	70.100	67.800	70.100	70.100	128,300
2026-02-09	70.700	70.800	67.700	68.100	68.100	208,147
2026-02-06	68.800	69.000	66.900	67.800	67.800	127,041
2026-02-05	70.000	71.000	68.600	68.800	68.800	133,000
2026-02-04	69.800	71.700	69.400	70.300	70.300	115,010
2026-02-03	68.600	70.700	67.700	70.400	70.400	421,117
2026-02-02	72.600	72.600	67.100	67.100	67.100	539,200
2026-01-30	76.100	76.700	74.000	74.100	74.100	243,318
2026-01-29	78.200	78.200	76.100	77.000	77.000	207,468
2026-01-28	79.400	79.400	76.300	77.900	77.900	445,510
2026-01-27	80.300	80.800	77.900	78.900	78.900	411,310
2026-01-26	77.700	79.900	76.400	79.800	79.800	733,086
2026-01-23	77.400	77.400	74.500	76.800	76.800	377,047
2026-01-22	75.800	77.500	75.400	76.700	76.700	805,165
2026-01-21	75.700	77.300	74.000	74.700	74.700	509,071

← NewerPage 3 of 21 · 1,219 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.