Shinkong Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	45.500	47.150	45.400	47.150	47.150	30,698
2024-10-30	45.500	45.850	45.450	45.850	45.850	35,739
2024-10-29	47.200	47.200	45.750	45.950	45.950	57,905
2024-10-28	46.350	47.200	46.350	47.050	47.050	27,909
2024-10-25	46.500	46.850	46.350	46.350	46.350	22,046
2024-10-24	46.700	46.750	46.450	46.500	46.500	32,516
2024-10-23	47.000	47.400	46.650	46.650	46.650	87,102
2024-10-22	47.250	47.450	46.950	47.100	47.100	15,591
2024-10-21	47.850	48.000	47.350	47.350	47.350	23,617
2024-10-18	47.550	48.300	47.550	47.900	47.900	51,680
2024-10-17	47.000	47.750	47.000	47.300	47.300	26,024
2024-10-16	47.450	47.650	46.900	47.100	47.100	116,744
2024-10-15	48.400	48.400	47.800	47.950	47.950	19,591
2024-10-14	46.800	47.300	46.650	47.200	47.200	31,815
2024-10-11	47.650	48.000	47.400	47.400	47.400	32,016
2024-10-09	47.900	48.600	47.600	47.800	47.800	15,080
2024-10-08	49.050	49.100	47.900	47.900	47.900	51,346
2024-10-07	48.850	48.900	48.250	48.750	48.750	35,456
2024-10-04	48.900	48.900	47.750	47.900	47.900	22,538
2024-10-01	48.150	48.600	48.150	48.600	48.600	11,340
2024-09-30	48.950	48.950	48.100	48.650	48.650	40,700
2024-09-27	49.000	49.000	48.300	49.000	49.000	66,352
2024-09-26	49.900	49.900	48.500	49.150	49.150	83,921
2024-09-25	48.400	48.650	47.450	48.650	48.650	64,654
2024-09-24	47.750	48.250	47.700	48.200	48.200	12,451
2024-09-23	48.450	48.500	48.100	48.250	48.250	34,069
2024-09-20	48.150	48.500	47.850	48.250	48.250	58,945
2024-09-19	47.550	48.250	47.500	47.800	47.800	85,255
2024-09-18	47.250	47.350	46.650	47.250	47.250	30,001
2024-09-16	46.250	47.350	46.250	47.250	47.250	17,823
2024-09-13	46.300	46.800	46.300	46.800	46.800	4,499
2024-09-12	46.950	46.950	46.350	46.750	46.750	40,441
2024-09-11	46.000	46.300	45.500	45.650	45.650	53,678
2024-09-10	44.800	48.850	44.800	45.500	45.500	184,102
2024-09-09	45.100	45.300	44.450	44.800	44.800	120,729
2024-09-06	46.150	46.200	44.550	46.000	46.000	68,677
2024-09-05	46.350	46.950	46.000	46.050	46.050	61,429
2024-09-04	46.400	48.150	46.100	46.100	46.100	228,939
2024-09-03	48.150	48.350	48.050	48.250	48.250	8,039
2024-09-02	48.600	48.600	48.150	48.600	48.600	7,003
2024-08-30	47.850	48.900	47.850	48.600	48.600	50,076
2024-08-29	47.950	48.200	47.800	48.000	48.000	20,052
2024-08-28	48.800	48.800	47.900	48.150	48.150	22,007
2024-08-27	48.000	48.300	47.750	48.100	48.100	41,783
2024-08-26	49.000	49.200	48.350	48.550	48.550	45,060
2024-08-23	48.150	48.450	47.600	48.400	48.400	40,566
2024-08-22	48.600	48.650	48.000	48.250	48.250	24,181
2024-08-21	48.250	48.500	48.250	48.500	48.500	84,001
2024-08-20	48.800	48.800	48.450	48.450	48.450	20,000
2024-08-19	48.700	48.700	48.350	48.400	48.400	63,578
2024-08-16	48.450	48.800	48.350	48.450	48.450	85,445
2024-08-15	47.950	48.650	47.950	48.100	48.100	25,301
2024-08-14	48.350	48.350	47.550	47.950	47.950	72,619
2024-08-13	47.650	47.950	47.500	47.900	47.900	38,700
2024-08-12	47.400	48.000	47.400	47.450	47.450	104,508
2024-08-09	45.600	47.650	45.600	47.250	47.250	97,810
2024-08-08	45.700	46.800	45.700	45.700	45.700	61,138
2024-08-07	45.150	46.550	45.150	46.500	46.500	66,356
2024-08-06	47.200	47.200	45.750	46.000	46.000	76,602
2024-08-05	47.900	47.900	45.350	45.750	45.750	171,474

← NewerPage 9 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.