Sinkang Industries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	18.100	18.450	17.700	18.000	18.000	239,141
2023-08-04	18.100	18.150	17.600	18.100	18.100	281,738
2023-08-02	17.550	18.300	17.400	17.950	17.950	1,124,868
2023-08-01	17.350	17.550	17.200	17.350	17.350	105,390
2023-07-31	17.550	17.550	17.100	17.350	17.350	130,449
2023-07-28	17.500	17.500	17.200	17.350	17.350	69,441
2023-07-27	17.500	17.500	17.300	17.350	17.350	123,600
2023-07-26	16.950	17.600	16.950	17.250	17.250	271,427
2023-07-25	17.000	17.150	16.900	16.900	16.900	88,053
2023-07-24	17.250	17.250	16.850	17.000	17.000	103,748
2023-07-21	17.300	17.500	17.000	17.250	17.250	91,166
2023-07-20	17.050	17.600	16.900	17.250	17.250	167,552
2023-07-19	17.050	17.100	16.850	16.850	16.850	199,094
2023-07-18	17.250	17.250	17.000	17.050	17.050	111,180
2023-07-17	17.150	17.350	17.150	17.250	17.250	140,486
2023-07-14	17.000	17.200	17.000	17.150	17.150	146,047
2023-07-13	17.300	17.300	17.050	17.050	17.050	152,726
2023-07-12	17.700	17.800	17.200	17.350	17.150	177,454
2023-07-11	17.650	17.650	17.500	17.500	17.298	74,032
2023-07-10	17.700	18.000	17.500	17.550	17.348	119,512
2023-07-07	17.900	17.900	17.500	17.500	17.298	178,109
2023-07-06	18.000	18.000	17.850	17.850	17.644	139,000
2023-07-05	18.100	18.150	18.000	18.000	17.793	75,390
2023-07-04	18.200	18.200	17.950	18.100	17.891	147,300
2023-07-03	18.100	18.100	18.050	18.050	17.842	91,062
2023-06-30	18.150	18.200	18.000	18.000	17.793	121,023
2023-06-29	18.150	18.350	18.000	18.200	17.990	141,753
2023-06-28	18.100	18.150	18.000	18.150	17.941	111,401
2023-06-27	18.300	18.300	18.050	18.100	17.891	137,909
2023-06-26	18.300	18.300	18.150	18.200	17.990	72,308
2023-06-21	18.350	18.350	18.050	18.300	18.089	107,488
2023-06-20	18.250	18.400	18.200	18.200	17.990	116,052
2023-06-19	18.100	18.350	18.100	18.250	18.040	85,521
2023-06-16	18.150	18.500	18.150	18.250	18.040	272,584
2023-06-15	18.250	18.250	18.050	18.200	17.990	76,200
2023-06-14	18.100	18.300	18.050	18.100	17.891	90,425
2023-06-13	18.150	18.150	18.000	18.050	17.842	118,425
2023-06-12	18.350	18.350	18.000	18.100	17.891	102,720
2023-06-09	18.100	18.350	18.050	18.350	18.139	196,737
2023-06-08	18.250	18.300	18.100	18.100	17.891	146,484
2023-06-07	18.200	18.350	18.200	18.250	18.040	144,470
2023-06-06	18.200	18.250	18.100	18.200	17.990	81,364
2023-06-05	17.950	18.700	17.950	18.250	18.040	249,240
2023-06-02	17.900	18.100	17.900	17.950	17.743	133,030
2023-06-01	17.900	18.000	17.850	17.900	17.694	117,000
2023-05-31	17.900	18.000	17.800	17.950	17.743	84,044
2023-05-30	18.000	18.000	17.850	17.900	17.694	96,001
2023-05-29	18.100	18.100	17.900	18.000	17.793	189,549
2023-05-26	18.100	18.100	17.900	17.900	17.694	188,315
2023-05-25	18.300	18.300	18.050	18.050	17.842	116,623
2023-05-24	18.150	18.400	18.050	18.300	18.089	154,236
2023-05-23	18.100	18.200	18.050	18.150	17.941	128,000
2023-05-22	18.050	18.200	18.000	18.050	17.842	106,854
2023-05-19	18.000	18.150	18.000	18.150	17.941	170,452
2023-05-18	18.150	18.300	18.150	18.150	17.941	102,581
2023-05-17	18.300	18.350	18.000	18.250	18.040	222,154
2023-05-16	18.200	18.250	18.100	18.100	17.891	60,733
2023-05-15	18.000	18.200	17.900	18.200	17.990	92,474
2023-05-12	18.450	18.450	17.900	18.150	17.941	101,005
2023-05-11	18.600	18.600	18.100	18.150	17.941	126,083

← NewerPage 14 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.