Sinkang Industries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	17.500	17.500	16.700	17.450	17.450	363,622
2024-05-03	17.800	17.950	17.450	17.450	17.450	172,575
2024-05-02	17.600	17.850	17.300	17.750	17.750	223,233
2024-04-30	17.700	17.800	17.550	17.600	17.600	121,700
2024-04-29	17.600	18.100	17.600	17.800	17.800	286,485
2024-04-26	17.800	17.800	17.550	17.600	17.600	304,183
2024-04-25	17.950	18.000	17.600	17.800	17.800	144,491
2024-04-24	18.100	18.150	17.750	17.900	17.900	259,500
2024-04-23	17.900	18.550	17.900	18.100	18.100	1,182,248
2024-04-22	18.150	18.300	17.500	17.550	17.550	346,376
2024-04-19	18.500	18.600	17.550	17.850	17.850	941,025
2024-04-18	17.850	18.650	17.700	18.100	18.100	1,723,829
2024-04-17	17.200	17.450	17.150	17.350	17.350	189,858
2024-04-16	17.800	18.100	17.100	17.150	17.150	399,605
2024-04-15	17.700	18.250	17.600	17.800	17.800	536,098
2024-04-12	17.950	18.000	17.550	17.700	17.700	458,150
2024-04-11	18.700	18.700	17.900	17.950	17.950	701,423
2024-04-10	19.100	19.400	18.100	18.550	18.550	2,623,296
2024-04-09	17.150	19.100	16.800	18.750	18.750	4,984,689
2024-04-08	17.150	18.350	17.150	17.450	17.450	2,773,494
2024-04-03	17.200	17.250	16.600	17.050	17.050	5,051,517
2024-04-02	15.750	15.800	15.600	15.700	15.700	79,231
2024-04-01	15.800	15.900	15.650	15.650	15.650	148,239
2024-03-29	16.000	16.000	15.650	15.650	15.650	72,334
2024-03-28	15.750	15.900	15.650	15.750	15.750	242,324
2024-03-27	15.700	15.750	15.500	15.750	15.750	265,678
2024-03-26	15.900	15.900	15.650	15.700	15.700	143,782
2024-03-25	15.850	15.900	15.750	15.900	15.900	126,307
2024-03-22	15.800	15.900	15.750	15.850	15.850	142,892
2024-03-21	15.900	15.950	15.800	15.850	15.850	94,553
2024-03-20	15.950	15.950	15.650	15.800	15.800	121,214
2024-03-19	16.100	16.100	15.850	15.950	15.950	109,085
2024-03-18	16.100	16.100	15.900	16.000	16.000	170,790
2024-03-15	16.500	16.500	16.050	16.050	16.050	102,009
2024-03-14	15.900	16.750	15.900	16.250	16.250	456,152
2024-03-13	16.000	16.300	15.800	16.100	16.100	137,890
2024-03-12	15.900	16.200	15.900	16.150	16.150	150,839
2024-03-11	15.900	15.900	15.450	15.900	15.900	117,146
2024-03-08	16.150	16.200	15.900	16.000	16.000	280,115
2024-03-07	16.450	16.450	16.100	16.300	16.300	185,120
2024-03-06	16.200	16.900	16.200	16.500	16.500	310,643
2024-03-05	16.200	16.200	16.050	16.100	16.100	273,398
2024-03-04	16.550	16.550	16.250	16.300	16.300	268,201
2024-03-01	16.950	16.950	16.550	16.550	16.550	241,035
2024-02-29	16.800	17.000	16.700	16.900	16.900	101,784
2024-02-27	17.100	17.100	16.750	16.800	16.800	133,354
2024-02-26	17.150	17.200	17.000	17.100	17.100	104,243
2024-02-23	17.250	17.250	17.000	17.150	17.150	184,981
2024-02-22	17.350	17.350	17.000	17.000	17.000	204,467
2024-02-21	17.150	17.200	17.050	17.200	17.200	70,133
2024-02-20	17.400	17.400	17.200	17.200	17.200	115,443
2024-02-19	17.200	17.500	17.200	17.400	17.400	189,521
2024-02-16	16.800	17.300	16.800	17.100	17.100	232,616
2024-02-15	16.700	16.800	16.600	16.800	16.800	136,084
2024-02-05	17.100	17.100	16.600	16.800	16.800	132,114
2024-02-02	17.000	17.000	16.700	16.800	16.800	97,475
2024-02-01	16.900	17.000	16.750	16.850	16.850	103,390
2024-01-31	17.150	17.150	16.850	16.850	16.850	83,559
2024-01-30	17.300	17.300	17.000	17.100	17.100	107,060
2024-01-29	17.000	17.300	16.950	17.250	17.250	225,792

← NewerPage 11 of 21 · 1,216 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.