Shinkong Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	53.700	53.900	53.100	53.700	53.700	195,001
2025-07-29	54.600	54.600	52.800	53.900	53.900	659,298
2025-07-28	57.100	57.100	54.200	54.500	54.500	1,083,223
2025-07-25	59.000	59.000	56.400	57.000	57.000	972,158
2025-07-24	57.600	59.200	57.200	59.000	59.000	860,301
2025-07-23	56.500	57.900	56.500	57.600	56.100	322,331
2025-07-22	58.200	58.600	56.200	56.400	54.931	402,000
2025-07-21	59.700	59.800	58.200	58.200	56.684	223,019
2025-07-18	59.700	60.200	58.500	59.200	57.658	337,072
2025-07-17	61.100	61.200	59.500	59.900	59.900	450,105
2025-07-16	59.400	62.100	58.200	61.100	61.100	1,536,392
2025-07-15	57.600	58.500	57.300	58.200	58.200	255,270
2025-07-14	58.200	60.000	57.000	57.500	57.500	662,662
2025-07-11	57.100	57.800	57.000	57.800	57.800	200,200
2025-07-10	58.600	58.600	56.800	57.000	57.000	528,000
2025-07-09	59.300	59.300	57.900	58.600	58.600	327,018
2025-07-08	58.600	59.500	57.500	59.500	59.500	522,484
2025-07-07	59.800	59.800	58.500	58.900	58.900	316,100
2025-07-04	60.900	61.100	59.300	59.800	59.800	623,140
2025-07-03	61.300	61.900	60.700	61.200	61.200	471,341
2025-07-02	62.700	62.700	60.500	60.800	60.800	1,208,332
2025-07-01	62.900	63.400	61.400	62.000	62.000	1,123,431
2025-06-30	66.100	66.800	62.400	62.800	62.800	2,406,153
2025-06-27	65.000	68.700	64.500	66.300	66.300	7,439,469
2025-06-26	60.500	64.200	60.100	62.500	62.500	2,225,180
2025-06-25	60.800	61.700	59.900	60.000	60.000	637,242
2025-06-24	59.000	60.500	59.000	60.500	60.500	524,344
2025-06-23	59.300	60.300	56.300	59.400	59.400	1,318,055
2025-06-20	59.000	60.300	57.600	60.000	60.000	905,146
2025-06-19	60.000	61.600	58.200	59.000	59.000	980,110
2025-06-18	60.000	61.300	59.800	59.900	59.900	1,058,908
2025-06-17	62.200	63.200	60.100	60.400	60.400	1,277,367
2025-06-16	63.000	63.700	60.900	61.800	61.800	2,144,801
2025-06-13	64.500	69.700	63.800	64.100	64.100	8,597,585
2025-06-12	62.500	64.900	62.000	63.400	63.400	1,419,706
2025-06-11	67.400	67.400	62.700	63.300	63.300	1,935,713
2025-06-10	66.000	68.100	64.100	67.200	67.200	1,944,280
2025-06-09	70.900	70.900	67.200	67.200	67.200	1,051,147
2025-06-06	68.500	71.400	68.300	70.900	70.900	1,478,622
2025-06-05	66.500	68.900	66.400	67.700	67.700	1,170,200
2025-06-04	66.700	68.000	65.700	66.100	66.100	871,329
2025-06-03	69.400	69.400	66.100	66.100	66.100	927,110
2025-06-02	71.600	71.600	66.200	69.000	69.000	1,545,656
2025-05-29	76.900	76.900	70.000	71.500	71.500	1,807,113
2025-05-28	75.200	76.400	73.800	76.300	76.300	1,886,026
2025-05-27	83.500	83.500	73.600	75.000	75.000	3,751,328
2025-05-26	77.900	81.700	77.000	81.700	81.700	3,154,645
2025-05-23	70.300	74.300	69.700	74.300	74.300	5,911,484
2025-05-22	63.100	67.600	61.100	67.600	67.600	5,997,872
2025-05-21	57.700	61.500	56.200	61.500	61.500	5,151,905
2025-05-20	55.500	57.600	55.000	57.600	57.600	7,287,960
2025-05-19	52.000	52.400	50.300	52.400	52.400	3,907,007
2025-05-16	45.900	47.650	45.500	47.650	47.650	502,228
2025-05-15	43.300	43.350	43.150	43.350	43.350	33,050
2025-05-14	44.250	44.250	43.050	43.600	43.600	57,100
2025-05-13	43.050	43.200	43.000	43.000	43.000	43,201
2025-05-12	42.850	43.300	42.850	43.300	43.300	60,221
2025-05-09	42.450	42.950	41.200	42.800	42.800	137,000
2025-05-08	42.500	42.800	42.300	42.550	42.550	14,009
2025-05-07	43.050	43.050	42.250	42.500	42.500	60,000

← NewerPage 6 of 21 · 1,220 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.