Shinkong Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	65.300	65.300	65.300	65.300	65.300	1,225,936
2025-10-22	57.600	60.000	57.200	59.400	59.400	942,747
2025-10-21	58.000	58.400	56.700	57.600	57.600	340,060
2025-10-20	56.000	58.200	56.000	57.900	57.900	945,208
2025-10-17	55.600	56.700	55.300	55.700	55.700	218,100
2025-10-16	56.300	56.900	55.600	56.100	56.100	314,220
2025-10-15	57.500	57.500	55.600	56.200	56.200	502,110
2025-10-14	57.700	59.500	56.300	57.000	57.000	2,658,204
2025-10-13	53.000	57.600	53.000	57.600	57.600	2,524,026
2025-10-09	53.400	53.400	51.500	52.400	52.400	568,116
2025-10-08	53.900	54.500	53.600	53.900	53.900	234,741
2025-10-07	53.000	53.900	52.400	53.700	53.700	259,495
2025-10-03	53.600	54.100	52.500	52.900	52.900	305,221
2025-10-02	54.500	54.500	53.200	53.800	53.800	279,055
2025-10-01	55.800	55.800	54.000	54.200	54.200	489,499
2025-09-30	56.500	56.700	55.400	56.500	56.500	265,000
2025-09-29	56.300	56.300	56.300	56.300	56.300	0
2025-09-26	56.200	56.900	55.400	56.300	56.300	330,652
2025-09-25	56.100	57.200	55.700	56.200	56.200	291,267
2025-09-24	55.900	56.400	55.300	56.000	56.000	371,156
2025-09-23	55.000	56.100	54.500	55.800	55.800	416,289
2025-09-22	55.400	55.400	53.900	55.000	55.000	325,001
2025-09-19	54.200	55.300	53.300	55.300	55.300	537,200
2025-09-18	55.400	55.500	53.800	54.600	54.600	400,010
2025-09-17	54.600	56.800	54.600	55.200	55.200	1,499,101
2025-09-16	52.800	54.400	52.700	53.500	53.500	267,522
2025-09-15	52.900	53.300	52.500	52.800	52.800	116,500
2025-09-12	52.100	53.300	52.100	52.900	52.900	235,031
2025-09-11	53.400	53.500	51.900	52.000	52.000	420,889
2025-09-10	53.600	54.000	52.900	53.500	53.500	269,265
2025-09-09	53.800	54.400	53.200	53.500	53.500	280,120
2025-09-08	54.400	54.400	53.100	53.600	53.600	351,224
2025-09-05	55.900	56.300	54.300	54.900	54.900	590,048
2025-09-04	53.600	56.900	53.400	55.700	55.700	1,090,503
2025-09-03	52.900	53.900	52.900	53.000	53.000	217,030
2025-09-02	53.500	53.500	52.600	52.700	52.700	151,129
2025-09-01	53.300	53.500	52.700	53.500	53.500	161,302
2025-08-29	53.400	54.000	53.000	53.200	53.200	138,422
2025-08-28	53.400	54.500	53.100	53.700	53.700	324,354
2025-08-27	53.000	53.500	52.900	53.200	53.200	242,118
2025-08-26	53.700	53.700	52.700	52.900	52.900	253,151
2025-08-25	54.000	54.800	53.100	53.900	53.900	665,000
2025-08-22	55.800	57.800	54.500	55.000	55.000	1,541,532
2025-08-21	53.200	54.000	53.100	53.800	53.800	231,009
2025-08-20	53.200	53.500	52.600	52.700	52.700	284,517
2025-08-19	54.200	54.400	53.300	54.000	54.000	307,003
2025-08-18	53.500	55.100	53.500	53.900	53.900	473,100
2025-08-15	53.100	53.400	52.300	53.400	53.400	297,726
2025-08-14	53.500	53.900	53.000	53.100	53.100	237,500
2025-08-13	53.700	53.700	52.500	53.400	53.400	288,573
2025-08-12	51.000	54.200	50.800	53.400	53.400	665,848
2025-08-11	52.300	52.300	50.700	51.400	51.400	302,573
2025-08-08	52.100	52.200	51.700	52.100	52.100	172,314
2025-08-07	52.500	52.800	52.200	52.400	52.400	147,436
2025-08-06	52.800	53.100	52.200	52.300	52.300	299,497
2025-08-05	52.200	52.600	51.600	52.400	52.400	396,356
2025-08-04	51.800	52.600	51.400	52.100	52.100	434,200
2025-08-01	52.400	52.400	52.400	52.400	52.400	363,362
2025-07-31	53.500	53.500	51.900	52.400	52.400	451,155
2025-07-30	53.700	53.900	53.100	53.700	53.700	195,001

← NewerPage 5 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.