Sinkang Industries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	18.650	18.650	18.300	18.600	18.386	51,411
2023-05-09	18.600	18.800	18.200	18.350	18.139	84,807
2023-05-08	18.600	18.700	18.550	18.650	18.435	79,261
2023-05-05	18.600	18.600	18.400	18.550	18.336	67,482
2023-05-04	18.300	18.450	18.300	18.450	18.237	37,712
2023-05-03	18.550	18.550	18.300	18.350	18.139	53,970
2023-05-02	18.400	18.500	18.350	18.500	18.287	113,490
2023-04-28	18.600	18.650	18.500	18.550	18.336	87,060
2023-04-27	18.400	18.500	18.100	18.400	18.188	78,286
2023-04-26	18.000	18.400	18.000	18.400	18.188	174,253
2023-04-25	18.550	18.700	18.050	18.050	17.842	238,715
2023-04-24	18.750	18.750	18.500	18.550	18.336	219,240
2023-04-21	19.350	19.350	18.750	18.750	18.534	404,586
2023-04-20	19.550	19.650	19.300	19.300	19.078	334,510
2023-04-19	20.000	20.000	19.650	19.800	19.572	206,280
2023-04-18	20.100	20.100	19.750	19.850	19.621	200,545
2023-04-17	20.600	20.600	20.000	20.100	19.868	282,039
2023-04-14	19.850	20.150	19.750	20.150	19.918	208,175
2023-04-13	19.850	20.150	19.750	19.950	19.720	296,567
2023-04-12	19.850	19.950	19.700	19.900	19.671	158,371
2023-04-11	19.850	19.850	19.700	19.700	19.473	77,846
2023-04-10	19.600	19.900	19.600	19.750	19.522	177,531
2023-04-07	19.600	19.650	19.550	19.600	19.374	58,100
2023-04-06	19.300	19.550	19.300	19.550	19.325	143,849
2023-03-31	19.800	19.800	19.450	19.500	19.275	88,256
2023-03-30	19.600	19.600	19.350	19.450	19.226	146,112
2023-03-29	19.500	19.600	19.300	19.400	19.176	165,406
2023-03-28	19.800	19.800	19.450	19.500	19.275	250,597
2023-03-27	19.900	19.900	19.800	19.900	19.671	102,292
2023-03-24	20.100	20.100	19.700	19.750	19.522	143,496
2023-03-23	19.800	19.900	19.700	19.850	19.621	145,984
2023-03-22	20.000	20.100	19.800	19.800	19.572	262,477
2023-03-21	20.200	20.200	19.800	19.850	19.621	120,864
2023-03-20	19.750	19.800	19.650	19.750	19.522	238,679
2023-03-17	19.600	19.900	19.600	19.800	19.572	191,083
2023-03-16	20.000	20.000	19.400	19.500	19.275	409,217
2023-03-15	20.400	20.400	20.000	20.000	19.770	314,163
2023-03-14	20.600	20.700	20.200	20.250	20.017	233,366
2023-03-13	20.400	20.600	19.900	20.500	20.264	417,045
2023-03-10	20.750	20.850	20.450	20.450	20.214	335,595
2023-03-09	21.100	21.150	20.850	20.850	20.610	285,946
2023-03-08	21.000	21.100	20.900	21.050	20.807	214,730
2023-03-07	20.950	21.100	20.750	21.000	20.758	476,411
2023-03-06	20.800	21.000	20.700	20.900	20.659	268,408
2023-03-03	20.800	20.800	20.500	20.600	20.363	200,748
2023-03-02	20.700	20.700	20.300	20.550	20.313	251,909
2023-03-01	20.750	20.750	20.350	20.400	20.165	437,690
2023-02-24	21.250	21.350	20.750	20.750	20.511	522,413
2023-02-23	20.950	21.150	20.950	21.050	20.807	694,200
2023-02-22	21.050	21.050	20.600	20.800	20.560	336,896
2023-02-21	21.100	21.150	20.950	21.000	20.758	221,209
2023-02-20	21.150	21.150	20.850	21.000	20.758	284,560
2023-02-17	21.100	21.100	20.850	20.900	20.659	262,132
2023-02-16	21.150	21.450	20.900	20.900	20.659	475,669
2023-02-15	20.900	21.100	20.800	20.850	20.610	339,374
2023-02-14	20.900	20.900	20.750	20.800	20.560	224,716
2023-02-13	20.600	20.750	20.400	20.750	20.511	249,320
2023-02-10	21.400	21.400	20.650	20.700	20.461	589,255
2023-02-09	21.100	21.350	21.100	21.100	20.857	192,150
2023-02-08	21.500	21.550	21.200	21.250	21.005	422,223

← NewerPage 15 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.