Shinkong Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	42.950	45.650	42.950	43.200	43.200	311,251
2025-05-02	41.000	43.200	41.000	42.900	42.900	114,365
2025-04-30	40.850	41.150	40.850	41.000	41.000	25,090
2025-04-29	40.800	41.350	40.800	41.350	41.350	19,396
2025-04-28	40.800	41.200	40.800	41.200	41.200	3,594
2025-04-25	40.800	41.200	40.600	40.750	40.750	41,193
2025-04-24	40.700	40.750	40.500	40.750	40.750	15,002
2025-04-23	40.700	41.200	40.600	40.800	40.800	21,063
2025-04-22	40.900	40.900	40.150	40.600	40.600	33,468
2025-04-21	40.400	41.000	40.250	40.800	40.800	29,229
2025-04-18	40.100	41.350	40.050	40.350	40.350	27,100
2025-04-17	40.200	40.500	40.200	40.500	40.500	42,002
2025-04-16	41.150	41.150	40.350	40.450	40.450	43,505
2025-04-15	41.500	41.800	40.700	41.400	41.400	48,422
2025-04-14	41.200	41.300	40.600	40.600	40.600	62,512
2025-04-11	40.800	41.300	40.700	41.300	41.300	26,027
2025-04-10	40.200	41.400	39.600	41.100	41.100	106,761
2025-04-09	36.400	38.600	36.400	38.200	38.200	260,815
2025-04-08	39.400	39.400	38.050	38.650	38.650	98,005
2025-04-07	38.700	39.300	38.700	38.700	38.700	152,476
2025-04-02	43.000	43.600	42.750	43.000	43.000	57,104
2025-04-01	42.300	43.100	42.050	43.100	43.100	53,525
2025-03-31	42.450	42.450	42.150	42.250	42.250	42,406
2025-03-28	44.600	44.600	41.900	43.100	43.100	98,031
2025-03-27	43.900	43.900	43.800	43.850	43.850	42,003
2025-03-26	44.050	44.050	43.800	43.950	43.950	21,075
2025-03-25	44.100	44.100	43.800	43.800	43.800	7,458
2025-03-24	43.900	44.300	43.900	44.100	44.100	17,644
2025-03-21	44.000	44.050	43.650	44.000	44.000	57,261
2025-03-20	44.350	44.450	43.950	44.350	44.350	58,736
2025-03-19	43.750	43.950	43.600	43.850	43.850	61,580
2025-03-18	44.550	44.650	43.600	43.750	43.750	31,117
2025-03-17	43.700	43.800	43.550	43.650	43.650	62,635
2025-03-14	43.650	43.950	43.500	43.700	43.700	18,011
2025-03-13	43.800	44.100	43.550	43.550	43.550	57,347
2025-03-12	43.100	44.400	43.000	43.700	43.700	177,525
2025-03-11	42.850	42.900	42.200	42.800	42.800	45,556
2025-03-10	43.350	43.600	43.050	43.100	43.100	73,664
2025-03-07	44.000	44.000	43.250	43.300	43.300	86,008
2025-03-06	44.300	44.300	43.850	44.000	44.000	26,124
2025-03-05	44.500	45.200	43.800	44.250	44.250	250,909
2025-03-04	43.100	43.100	42.300	42.850	42.850	22,290
2025-03-03	43.100	43.250	43.100	43.100	43.100	16,216
2025-02-27	43.400	43.450	43.250	43.400	43.400	29,114
2025-02-26	43.450	43.550	43.150	43.400	43.400	22,038
2025-02-25	43.550	43.800	43.450	43.500	43.500	46,617
2025-02-24	44.200	44.250	43.900	43.950	43.950	20,563
2025-02-21	44.650	44.650	43.950	44.400	44.400	23,381
2025-02-20	43.200	44.150	43.200	43.850	43.850	19,005
2025-02-19	43.700	43.900	43.550	43.750	43.750	29,160
2025-02-18	43.300	44.100	43.300	43.700	43.700	10,344
2025-02-17	43.000	44.000	43.000	43.500	43.500	51,203
2025-02-14	42.400	42.900	42.400	42.700	42.700	31,319
2025-02-13	42.500	42.900	42.500	42.650	42.650	25,266
2025-02-12	42.200	42.800	42.100	42.500	42.500	27,068
2025-02-11	42.050	42.300	42.000	42.150	42.150	14,820
2025-02-10	41.800	42.200	41.800	41.950	41.950	28,574
2025-02-07	42.150	42.400	42.150	42.250	42.250	14,440
2025-02-06	43.100	43.100	42.100	42.550	42.550	19,739
2025-02-05	42.650	42.650	40.800	42.050	42.050	88,404

← NewerPage 7 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.