Sinkang Industries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	18.400	18.400	18.000	18.150	18.150	402,039
2026-10-16	18.150	18.450	18.150	18.400	18.400	514,302
2026-10-15	18.100	18.250	17.800	18.150	18.150	743,000
2026-10-14	18.050	18.350	18.050	18.350	18.350	554,065
2026-10-13	18.150	18.250	17.900	17.950	17.950	570,000
2026-10-12	18.550	18.550	18.150	18.200	18.200	719,030
2026-10-08	18.650	18.650	18.350	18.550	18.550	452,300
2026-10-07	19.000	19.150	18.500	18.700	18.700	1,479,575
2026-10-06	19.100	19.550	18.550	19.150	19.150	1,194,000
2026-10-05	20.050	20.050	18.950	19.000	19.000	2,387,319
2026-10-02	19.600	20.350	19.300	20.050	20.050	2,794,730
2026-10-01	20.300	20.900	19.150	19.600	19.600	5,162,438
2026-09-30	20.150	21.000	19.950	20.300	20.300	8,278,000
2026-09-29	18.900	20.400	18.800	19.900	19.900	12,288,143
2026-09-24	17.500	19.000	17.450	18.550	18.550	3,556,975
2026-09-23	17.500	17.650	17.250	17.550	17.550	624,000
2026-09-22	17.000	17.800	16.900	17.450	17.450	1,138,097
2026-09-21	17.050	17.050	16.800	17.000	17.000	153,000
2026-09-18	17.050	17.150	16.850	17.100	17.100	483,000
2026-09-17	16.650	16.900	16.650	16.850	16.850	248,000
2026-09-16	16.600	16.650	16.550	16.600	16.600	233,302
2026-09-15	16.600	16.850	16.250	16.850	16.850	299,302
2026-09-14	17.000	17.000	16.550	16.650	16.650	265,000
2026-09-11	16.700	17.000	16.600	17.000	17.000	214,000
2026-09-10	16.950	17.000	16.800	16.850	16.850	144,060
2026-09-09	16.950	17.000	16.800	17.000	17.000	225,006
2026-09-08	17.000	17.200	16.950	17.050	17.050	178,060
2026-09-07	17.300	17.300	16.800	17.100	17.100	338,000
2026-09-04	17.050	17.300	16.950	17.300	17.300	320,007
2026-09-03	17.100	17.350	16.900	16.900	16.900	374,001
2026-09-02	17.300	17.300	17.050	17.250	17.250	199,000
2026-09-01	17.200	17.350	17.200	17.350	17.350	125,000
2026-08-31	17.150	17.250	17.050	17.250	17.250	229,001
2026-08-28	17.150	17.150	17.050	17.150	17.150	171,000
2026-08-27	17.300	17.350	17.050	17.150	17.150	232,302
2026-08-26	17.450	17.500	16.650	17.300	17.300	419,000
2026-08-25	17.450	17.500	17.150	17.400	17.400	342,000
2026-08-24	17.500	17.650	17.250	17.350	17.350	774,614
2026-08-21	17.050	17.300	16.900	17.300	17.300	364,083
2026-08-20	16.700	17.400	16.700	17.050	17.050	549,000
2026-08-19	16.400	16.850	16.400	16.800	16.800	307,000
2026-08-18	16.700	16.800	16.600	16.600	16.600	172,159
2026-08-17	16.700	16.900	16.550	16.700	16.700	229,041
2026-08-14	17.250	17.250	16.600	16.600	16.600	534,764
2026-08-13	17.400	17.550	17.100	17.200	17.200	526,000
2026-08-12	17.500	17.600	17.200	17.350	17.350	677,250
2026-08-11	18.000	18.100	17.300	17.300	17.300	1,650,010
2026-08-10	17.100	17.950	17.100	17.850	17.850	2,044,000
2026-08-07	16.750	17.150	16.550	16.950	16.950	895,510
2026-08-06	16.400	17.200	16.250	16.900	16.900	2,012,201
2026-08-05	15.800	15.900	15.600	15.650	15.650	217,000
2026-08-04	15.450	15.600	15.400	15.600	15.600	215,115
2026-08-03	15.550	15.650	15.350	15.450	15.450	281,000
2026-07-31	15.750	15.900	15.550	15.550	15.550	179,000
2026-07-30	15.300	15.650	15.200	15.550	15.550	284,000
2026-07-29	15.950	15.950	15.000	15.300	15.300	342,097
2026-07-28	15.850	15.850	15.500	15.600	15.600	285,070
2026-07-27	16.050	16.150	15.950	16.050	16.050	243,000
2026-07-24	16.000	16.350	16.000	16.050	16.050	197,046
2026-07-23	16.200	16.400	16.000	16.250	16.250	422,000

Page 1 of 2 · 63 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-13	0.2000 TWD
2022-06-29	1.1800 TWD
2021-07-20	0.5300 TWD
2020-07-06	0.3500 TWD
2019-07-01	0.1300 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.