Sinkang Industries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	15.200	15.300	15.200	15.300	15.300	43,510
2023-11-01	15.300	15.300	15.100	15.150	15.150	51,000
2023-10-31	15.800	15.800	15.100	15.100	15.100	280,537
2023-10-30	15.700	15.700	15.550	15.650	15.650	35,152
2023-10-27	15.850	15.850	15.500	15.600	15.600	93,357
2023-10-26	15.850	16.000	15.600	15.600	15.600	60,051
2023-10-25	15.800	15.950	15.700	15.850	15.850	84,000
2023-10-24	15.750	15.750	15.550	15.650	15.650	101,000
2023-10-23	15.550	15.800	15.400	15.650	15.650	54,082
2023-10-20	15.550	15.550	15.250	15.500	15.500	91,229
2023-10-19	15.850	15.850	15.650	15.750	15.750	57,000
2023-10-18	16.000	16.000	15.600	15.850	15.850	224,060
2023-10-17	16.150	16.200	16.000	16.100	16.100	110,720
2023-10-16	16.100	16.150	16.050	16.100	16.100	55,071
2023-10-13	16.350	16.350	16.200	16.200	16.200	59,100
2023-10-12	16.500	16.500	16.300	16.500	16.500	50,000
2023-10-11	16.400	16.450	16.200	16.400	16.400	56,026
2023-10-06	16.150	16.400	16.150	16.400	16.400	40,101
2023-10-05	16.300	16.450	16.200	16.350	16.350	81,000
2023-10-04	16.200	16.200	16.000	16.200	16.200	100,627
2023-10-03	16.300	16.350	16.250	16.250	16.250	36,054
2023-10-02	16.350	16.350	16.250	16.350	16.350	98,335
2023-09-28	16.500	16.750	16.300	16.300	16.300	136,127
2023-09-27	16.600	16.800	16.500	16.500	16.500	88,935
2023-09-26	16.950	17.100	16.700	16.750	16.750	60,334
2023-09-25	17.150	17.150	17.000	17.000	17.000	88,835
2023-09-22	16.650	17.500	16.500	17.500	17.500	130,194
2023-09-21	16.600	16.800	16.400	16.750	16.750	120,471
2023-09-20	17.000	17.050	16.600	16.700	16.700	178,663
2023-09-19	16.650	17.000	16.650	16.950	16.950	111,544
2023-09-18	16.600	16.900	16.600	16.850	16.850	181,078
2023-09-15	16.600	16.750	16.500	16.600	16.600	126,727
2023-09-14	16.450	16.600	16.400	16.500	16.500	93,320
2023-09-13	16.500	16.550	16.350	16.450	16.450	49,102
2023-09-12	16.300	16.550	16.300	16.500	16.500	20,253
2023-09-11	16.600	16.800	16.400	16.400	16.400	64,101
2023-09-08	16.650	17.000	16.600	16.600	16.600	58,101
2023-09-07	16.900	16.900	16.700	16.850	16.850	30,020
2023-09-06	16.900	17.050	16.650	17.000	17.000	62,102
2023-09-05	16.850	16.900	16.700	16.900	16.900	72,869
2023-09-04	17.000	17.000	16.650	16.900	16.900	72,000
2023-09-01	16.650	16.800	16.600	16.650	16.650	85,172
2023-08-31	16.750	16.750	16.450	16.550	16.550	49,777
2023-08-30	16.400	16.600	16.350	16.600	16.600	126,140
2023-08-29	16.500	16.600	16.300	16.450	16.450	67,593
2023-08-28	16.600	16.600	16.350	16.500	16.500	73,118
2023-08-25	16.800	16.800	16.550	16.600	16.600	55,720
2023-08-24	16.800	16.900	16.450	16.550	16.550	77,032
2023-08-23	16.700	16.900	16.500	16.800	16.800	90,397
2023-08-22	16.600	16.750	16.500	16.650	16.650	73,000
2023-08-21	16.650	16.800	16.600	16.600	16.600	50,241
2023-08-18	16.600	17.050	16.600	16.700	16.700	236,942
2023-08-17	16.750	16.750	16.250	16.500	16.500	221,207
2023-08-16	16.800	16.800	16.700	16.750	16.750	55,005
2023-08-15	16.850	16.950	16.750	16.800	16.800	88,000
2023-08-14	17.250	17.250	16.600	16.850	16.850	144,303
2023-08-11	17.750	17.750	17.250	17.350	17.350	71,743
2023-08-10	17.400	17.700	17.050	17.700	17.700	122,179
2023-08-09	17.700	17.750	17.450	17.650	17.650	129,873
2023-08-08	18.200	18.200	17.700	17.800	17.800	215,400

← NewerPage 13 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.