Sinkang Industries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	16.900	17.000	16.750	16.950	16.950	186,784
2024-01-25	17.500	17.500	16.500	16.750	16.750	565,974
2024-01-24	17.400	17.700	17.300	17.400	17.400	220,040
2024-01-23	17.050	17.400	16.900	17.400	17.400	257,658
2024-01-22	17.100	17.250	16.750	17.100	17.100	318,588
2024-01-19	17.450	17.450	16.900	16.900	16.900	323,425
2024-01-18	17.350	17.800	17.150	17.250	17.250	236,378
2024-01-17	17.950	17.950	17.150	17.350	17.350	469,632
2024-01-16	18.400	18.400	17.800	17.850	17.850	527,512
2024-01-15	18.850	18.850	18.300	18.350	18.350	314,342
2024-01-12	18.950	18.950	18.500	18.550	18.550	172,552
2024-01-11	18.700	18.900	18.700	18.900	18.900	212,500
2024-01-10	18.650	18.900	18.500	18.700	18.700	278,256
2024-01-09	19.200	19.200	18.650	18.650	18.650	358,011
2024-01-08	19.450	19.450	18.900	19.200	19.200	506,262
2024-01-05	19.500	19.500	19.150	19.400	19.400	656,288
2024-01-04	19.000	19.800	18.900	19.650	19.650	1,935,942
2024-01-03	19.050	19.050	18.700	18.900	18.900	631,154
2024-01-02	19.350	19.350	19.050	19.250	19.250	389,122
2023-12-29	19.100	19.400	18.900	19.300	19.300	743,192
2023-12-28	19.350	19.500	18.850	19.200	19.200	1,249,945
2023-12-27	19.850	20.000	19.350	19.500	19.500	2,161,461
2023-12-26	19.500	19.900	19.300	19.750	19.750	4,584,699
2023-12-25	18.900	20.100	18.850	20.100	20.100	9,829,489
2023-12-22	18.900	18.900	18.050	18.300	18.300	1,134,619
2023-12-21	19.000	19.200	18.750	18.900	18.900	1,508,974
2023-12-20	18.500	19.950	18.500	19.250	19.250	4,698,371
2023-12-19	19.000	19.200	17.900	18.400	18.400	7,513,143
2023-12-18	18.350	19.350	17.500	19.350	19.350	8,142,082
2023-12-15	16.000	17.600	16.000	17.600	17.600	3,692,327
2023-12-14	16.100	16.150	15.900	16.000	16.000	74,503
2023-12-13	16.000	16.000	15.900	16.000	16.000	68,097
2023-12-12	16.150	16.150	16.000	16.000	16.000	68,360
2023-12-11	16.400	16.400	16.050	16.150	16.150	71,101
2023-12-08	16.200	16.250	16.000	16.250	16.250	59,170
2023-12-07	16.250	16.300	16.100	16.250	16.250	69,223
2023-12-06	16.400	16.400	16.300	16.400	16.400	88,106
2023-12-05	16.350	16.450	16.250	16.350	16.350	156,293
2023-12-04	16.150	16.350	16.100	16.350	16.350	185,490
2023-12-01	16.050	16.150	16.050	16.150	16.150	79,182
2023-11-30	16.000	16.050	16.000	16.000	16.000	58,554
2023-11-29	16.100	16.150	16.000	16.050	16.050	114,647
2023-11-28	16.150	16.250	16.100	16.150	16.150	135,879
2023-11-27	16.100	16.150	15.950	16.100	16.100	80,108
2023-11-24	16.100	16.200	16.050	16.100	16.100	60,816
2023-11-23	16.150	16.150	16.000	16.150	16.150	66,691
2023-11-22	16.200	16.250	16.050	16.150	16.150	121,710
2023-11-21	15.950	16.200	15.950	16.100	16.100	192,251
2023-11-20	15.800	15.800	15.650	15.800	15.800	68,000
2023-11-17	15.900	15.900	15.700	15.800	15.800	68,419
2023-11-16	15.900	16.050	15.700	15.750	15.750	169,221
2023-11-15	15.600	15.800	15.600	15.700	15.700	113,339
2023-11-14	15.750	15.750	15.450	15.600	15.600	28,000
2023-11-13	15.650	15.650	15.400	15.600	15.600	88,196
2023-11-10	15.650	15.650	15.450	15.650	15.650	36,101
2023-11-09	15.650	15.650	15.500	15.650	15.650	51,091
2023-11-08	15.700	15.750	15.550	15.650	15.650	39,268
2023-11-07	15.600	15.700	15.550	15.600	15.600	45,259
2023-11-06	15.450	15.750	15.450	15.700	15.700	108,634
2023-11-03	15.300	15.450	15.300	15.450	15.450	76,799

← NewerPage 12 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.