Shinkong Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	75.900	77.600	75.600	75.600	75.600	871,931
2026-01-19	72.600	75.500	71.900	75.500	75.500	495,350
2026-01-16	72.900	73.000	72.400	72.400	72.400	76,120
2026-01-15	73.100	73.800	72.900	73.300	73.300	104,110
2026-01-14	73.100	73.600	71.900	73.100	73.100	225,315
2026-01-13	73.400	73.400	71.900	73.000	73.000	141,059
2026-01-12	71.400	73.400	71.400	73.300	73.300	302,220
2026-01-09	72.400	73.600	71.300	72.800	72.800	353,345
2026-01-08	69.800	73.900	69.800	72.600	72.600	901,800
2026-01-07	67.100	69.800	67.100	69.300	69.300	326,252
2026-01-06	66.600	67.900	66.300	67.000	67.000	97,110
2026-01-05	67.200	67.200	65.500	66.600	66.600	182,000
2026-01-02	66.600	67.200	66.300	67.200	67.200	146,234
2025-12-31	67.000	67.200	66.100	66.600	66.600	172,042
2025-12-30	67.300	67.500	66.800	66.900	66.900	123,100
2025-12-29	68.300	68.500	67.500	67.800	67.800	196,014
2025-12-26	68.400	68.400	67.200	68.300	68.300	206,677
2025-12-24	71.800	71.800	68.400	68.400	68.400	788,543
2025-12-23	73.700	73.700	71.600	72.500	72.500	208,000
2025-12-22	71.900	73.700	71.000	73.700	73.700	313,020
2025-12-19	72.000	72.000	70.900	71.500	71.500	165,107
2025-12-18	71.400	73.000	71.200	71.500	71.500	395,181
2025-12-17	70.400	71.600	69.500	71.400	71.400	299,107
2025-12-16	71.500	72.200	70.000	70.500	70.500	424,296
2025-12-15	70.100	72.600	70.100	72.400	72.400	366,101
2025-12-12	70.800	71.800	70.500	71.000	71.000	213,141
2025-12-11	69.700	71.100	69.200	70.600	70.600	332,009
2025-12-10	69.000	70.200	69.000	69.600	69.600	145,030
2025-12-09	70.400	70.400	68.700	69.000	69.000	292,835
2025-12-08	71.300	71.300	69.800	70.600	70.600	320,006
2025-12-05	71.100	72.900	70.200	71.600	71.600	487,002
2025-12-04	71.000	71.600	70.700	71.300	71.300	159,016
2025-12-03	70.800	71.300	70.500	71.100	71.100	158,075
2025-12-02	70.300	71.600	70.300	71.100	71.100	457,548
2025-12-01	70.800	71.000	68.100	70.000	70.000	754,451
2025-11-28	70.400	70.800	69.900	70.700	70.700	358,116
2025-11-27	71.200	71.400	69.700	70.800	70.800	466,040
2025-11-26	73.200	73.200	69.400	72.100	72.100	1,144,267
2025-11-25	73.500	77.300	71.300	72.600	72.600	3,252,812
2025-11-24	68.800	74.000	67.800	74.000	74.000	2,513,268
2025-11-21	64.400	67.700	64.100	67.300	67.300	1,247,339
2025-11-20	64.900	65.600	63.800	64.500	64.500	391,015
2025-11-19	64.100	64.500	62.400	64.400	64.400	370,191
2025-11-18	64.000	65.200	63.500	64.300	64.300	477,238
2025-11-17	65.000	65.000	63.400	63.500	63.500	551,687
2025-11-14	63.700	66.600	63.100	64.000	64.000	2,112,397
2025-11-13	60.900	63.500	60.200	62.600	62.600	805,403
2025-11-12	59.100	61.500	58.700	60.900	60.900	526,034
2025-11-11	58.100	60.000	58.100	59.200	59.200	313,049
2025-11-10	61.200	61.300	57.900	59.000	59.000	738,467
2025-11-07	59.100	64.200	59.000	61.300	61.300	2,300,225
2025-11-06	58.600	60.300	57.400	59.900	59.900	1,892,246
2025-11-05	54.700	55.500	53.500	55.200	55.200	324,063
2025-11-04	55.900	56.100	54.700	54.700	54.700	399,355
2025-11-03	56.400	57.700	55.700	56.400	56.400	814,570
2025-10-31	58.300	58.800	56.300	56.400	56.400	1,080,060
2025-10-30	62.200	63.600	58.800	59.500	59.500	3,323,200
2025-10-29	58.100	58.600	57.200	57.900	57.900	671,260
2025-10-28	61.500	61.600	56.700	58.000	58.000	1,249,051
2025-10-27	68.000	68.000	59.600	61.400	61.400	3,308,358

← NewerPage 4 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.