Sinkang Industries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	15.650	15.850	15.600	15.750	15.750	136,461
2024-07-31	15.400	15.750	15.350	15.750	15.750	106,138
2024-07-30	15.550	15.550	15.400	15.500	15.500	105,164
2024-07-29	15.700	15.700	15.500	15.550	15.550	65,487
2024-07-26	15.750	15.750	15.500	15.700	15.700	146,728
2024-07-23	15.900	15.950	15.650	15.650	15.650	135,298
2024-07-22	15.950	16.000	15.500	15.650	15.650	279,881
2024-07-19	16.150	16.300	15.850	15.850	15.850	237,955
2024-07-18	16.150	16.550	16.100	16.200	16.200	332,380
2024-07-17	16.000	16.250	16.000	16.100	16.100	174,281
2024-07-16	16.000	16.100	16.000	16.050	16.050	70,281
2024-07-15	16.100	16.200	15.950	16.000	16.000	139,331
2024-07-12	16.100	16.200	16.000	16.100	16.100	240,270
2024-07-11	16.100	16.100	15.950	16.000	16.000	300,238
2024-07-10	16.250	16.400	16.050	16.100	16.100	496,286
2024-07-09	16.750	16.800	16.250	16.350	16.350	311,546
2024-07-08	16.850	17.000	16.750	16.750	16.750	179,006
2024-07-05	16.900	17.000	16.800	16.850	16.850	86,685
2024-07-04	16.850	17.000	16.850	16.900	16.900	247,691
2024-07-03	16.850	16.900	16.700	16.800	16.800	101,225
2024-07-02	16.800	16.800	16.600	16.800	16.800	90,064
2024-07-01	17.000	17.100	16.800	16.800	16.800	231,553
2024-06-28	16.900	17.050	16.850	17.000	17.000	83,265
2024-06-27	16.850	16.950	16.800	16.900	16.900	85,543
2024-06-26	16.900	17.050	16.850	16.950	16.950	126,501
2024-06-25	17.200	17.200	16.850	16.950	16.950	182,534
2024-06-24	17.150	17.200	17.000	17.000	17.000	181,599
2024-06-21	17.200	17.600	17.200	17.300	17.300	225,510
2024-06-20	17.200	17.300	17.100	17.200	17.200	178,574
2024-06-19	17.100	17.200	17.050	17.150	17.150	152,873
2024-06-18	17.350	17.350	17.100	17.100	17.100	155,913
2024-06-17	17.200	17.450	17.200	17.400	17.400	186,369
2024-06-14	17.300	17.350	17.150	17.200	17.200	174,011
2024-06-13	17.500	17.500	17.300	17.350	17.350	75,021
2024-06-12	17.500	17.800	17.300	17.400	17.400	151,340
2024-06-11	17.800	18.200	17.500	17.500	17.500	437,539
2024-06-07	17.000	17.950	16.700	17.800	17.800	748,405
2024-06-06	17.050	17.100	16.750	16.800	16.800	233,925
2024-06-05	17.350	17.350	17.000	17.100	17.100	217,358
2024-06-04	17.500	17.600	17.300	17.300	17.300	94,131
2024-06-03	17.600	17.600	17.450	17.500	17.500	135,127
2024-05-31	17.500	17.700	17.500	17.550	17.550	117,420
2024-05-30	17.700	17.800	17.500	17.500	17.500	173,350
2024-05-29	17.800	17.800	17.550	17.700	17.700	230,951
2024-05-28	17.150	17.650	17.150	17.600	17.600	267,234
2024-05-27	17.350	17.350	16.950	17.250	17.250	457,397
2024-05-24	17.100	17.300	17.100	17.250	17.250	119,199
2024-05-23	17.700	17.700	17.000	17.200	17.200	461,343
2024-05-22	18.200	18.250	17.700	17.800	17.800	411,508
2024-05-21	18.500	18.700	17.900	18.200	18.200	625,084
2024-05-20	19.150	19.350	18.400	18.500	18.500	2,647,017
2024-05-17	17.900	18.250	17.750	17.800	17.800	419,787
2024-05-16	17.750	17.750	17.500	17.700	17.700	678,483
2024-05-15	17.500	17.800	17.450	17.600	17.600	197,637
2024-05-14	17.450	17.500	17.200	17.300	17.300	116,123
2024-05-13	17.250	17.500	17.150	17.350	17.350	178,761
2024-05-10	17.150	17.250	17.000	17.250	17.250	165,124
2024-05-09	17.300	17.400	17.050	17.150	17.150	120,651
2024-05-08	17.200	17.300	17.050	17.250	17.250	135,721
2024-05-07	17.500	17.500	17.100	17.200	17.200	149,202

← NewerPage 10 of 21 · 1,220 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.