Shinkong Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	42.650	42.650	40.800	42.050	42.050	88,404
2025-02-04	42.150	42.350	42.000	42.000	42.000	23,058
2025-02-03	43.200	43.450	41.550	41.900	41.900	51,528
2025-01-22	42.800	43.300	42.800	43.100	43.100	31,898
2025-01-21	42.400	42.500	42.400	42.500	42.500	2,000
2025-01-20	42.000	42.500	42.000	42.500	42.500	19,780
2025-01-17	42.600	42.700	42.500	42.500	42.500	16,483
2025-01-16	42.350	43.400	42.350	42.550	42.550	44,498
2025-01-15	41.800	42.900	41.550	42.900	42.900	36,635
2025-01-14	42.450	42.450	41.700	41.800	41.800	25,224
2025-01-13	42.950	42.950	40.500	41.800	41.800	122,065
2025-01-10	43.400	43.400	42.650	42.700	42.700	68,196
2025-01-09	43.300	43.400	42.500	43.400	43.400	63,442
2025-01-08	43.050	43.050	42.650	42.950	42.950	9,599
2025-01-07	43.250	43.250	42.600	43.000	43.000	31,004
2025-01-06	43.250	43.500	43.250	43.350	43.350	29,661
2025-01-03	43.050	43.250	42.750	43.000	43.000	60,728
2025-01-02	43.950	43.950	43.350	43.350	43.350	56,149
2024-12-31	44.700	44.700	44.050	44.200	44.200	36,190
2024-12-30	44.700	45.550	44.550	45.550	45.550	5,411
2024-12-27	44.850	44.850	44.850	44.850	44.850	1,002
2024-12-26	44.700	44.800	44.650	44.800	44.800	6,066
2024-12-25	44.950	45.350	44.750	45.300	45.300	21,563
2024-12-24	44.650	44.900	44.400	44.900	44.900	15,095
2024-12-23	44.750	44.750	44.200	44.350	44.350	25,336
2024-12-20	43.700	44.200	43.650	43.950	43.950	72,422
2024-12-19	44.300	44.550	43.950	44.300	44.300	73,050
2024-12-18	45.000	45.250	45.000	45.000	45.000	15,479
2024-12-17	45.200	45.200	45.200	45.200	45.200	4,115
2024-12-16	45.000	45.150	45.000	45.150	45.150	2,931
2024-12-13	45.000	45.150	45.000	45.000	45.000	7,007
2024-12-12	45.400	45.600	45.400	45.450	45.450	13,116
2024-12-11	45.750	45.800	45.450	45.500	45.500	17,394
2024-12-10	45.900	45.900	45.650	45.650	45.650	14,558
2024-12-09	46.200	46.700	46.050	46.050	46.050	3,300
2024-12-06	46.500	46.500	46.500	46.500	46.500	1,082
2024-12-05	46.200	46.250	46.200	46.200	46.200	6,080
2024-12-04	46.050	46.850	46.050	46.600	46.600	6,841
2024-12-03	46.350	46.650	46.000	46.600	46.600	11,371
2024-12-02	45.550	46.400	45.550	46.400	46.400	7,412
2024-11-29	45.200	45.950	45.200	45.500	45.500	26,583
2024-11-28	46.400	46.400	45.650	45.650	45.650	13,018
2024-11-27	46.500	46.500	45.950	46.050	46.050	84,227
2024-11-26	47.400	47.400	46.600	46.800	46.800	11,846
2024-11-25	46.550	47.450	46.550	47.400	47.400	85,267
2024-11-22	46.700	46.950	46.050	46.550	46.550	24,488
2024-11-21	45.700	46.500	45.700	45.750	45.750	17,166
2024-11-20	45.950	46.250	45.900	46.050	46.050	25,260
2024-11-19	45.550	46.700	45.000	46.550	46.550	70,583
2024-11-18	45.700	45.900	45.250	45.450	45.450	25,056
2024-11-15	44.850	45.700	44.850	45.700	45.700	13,080
2024-11-14	45.050	45.050	44.700	44.750	44.750	44,478
2024-11-13	45.150	45.300	45.050	45.150	45.150	46,003
2024-11-12	45.800	45.900	45.500	45.500	45.500	68,237
2024-11-11	46.600	46.600	46.100	46.400	46.400	12,960
2024-11-08	46.750	46.750	46.250	46.250	46.250	4,006
2024-11-07	45.850	46.500	45.850	46.250	46.250	22,356
2024-11-06	46.200	46.250	46.100	46.100	46.100	13,511
2024-11-05	47.100	47.200	46.150	46.600	46.600	42,029
2024-11-04	47.200	47.200	46.600	46.650	46.650	5,181

← NewerPage 8 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.