Sinkang Industries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	21.150	21.450	21.000	21.350	21.104	616,818
2023-02-06	21.150	21.400	21.000	21.150	20.906	689,780
2023-02-03	21.900	21.900	21.000	21.000	20.758	1,125,626
2023-02-02	21.950	22.000	21.600	21.750	21.499	777,919
2023-02-01	21.900	22.150	21.450	21.950	21.697	2,058,410
2023-01-31	21.250	21.800	21.150	21.500	21.252	2,160,181
2023-01-30	20.950	21.100	20.700	21.050	20.807	1,064,876
2023-01-17	20.650	20.750	20.550	20.700	20.461	410,994
2023-01-16	20.800	20.850	20.550	20.650	20.412	886,182
2023-01-13	20.500	20.700	20.350	20.450	20.214	500,466
2023-01-12	20.500	21.200	20.400	20.450	20.214	1,388,520
2023-01-11	20.400	20.450	20.100	20.350	20.115	304,377
2023-01-10	20.400	20.500	20.100	20.150	19.918	471,287
2023-01-09	20.350	20.350	19.850	20.100	19.868	578,067
2023-01-06	20.350	20.350	19.900	19.950	19.720	371,354
2023-01-05	20.400	20.400	19.850	20.000	19.770	509,573
2023-01-04	20.850	20.850	19.950	20.000	19.770	921,356
2023-01-03	20.300	20.450	19.900	20.350	20.115	822,658
2022-12-30	20.100	21.000	20.100	20.300	20.066	1,760,638
2022-12-29	20.600	20.600	19.850	20.100	19.868	1,164,846
2022-12-28	20.700	21.050	20.300	20.400	20.165	1,298,200
2022-12-27	20.850	20.850	20.200	20.600	20.363	1,069,745
2022-12-26	21.400	21.400	20.250	20.600	20.363	1,820,930
2022-12-23	21.050	21.300	20.650	21.100	20.857	2,287,905
2022-12-22	21.100	21.300	20.550	21.250	21.005	7,604,370
2022-12-21	19.800	21.300	19.800	21.300	21.055	11,650,044
2022-12-20	19.300	20.500	19.250	19.400	19.176	1,661,764
2022-12-19	19.700	19.750	19.300	19.350	19.127	648,449
2022-12-16	19.700	20.350	19.450	19.850	19.621	2,025,014
2022-12-15	19.300	21.100	19.300	20.250	20.017	10,557,417
2022-12-14	19.950	19.950	19.150	19.200	18.979	1,697,778
2022-12-13	18.500	20.200	18.450	19.800	19.572	3,780,859
2022-12-12	18.500	18.500	18.200	18.400	18.188	71,515
2022-12-09	18.700	18.700	18.450	18.500	18.287	90,000
2022-12-08	18.600	18.600	18.300	18.450	18.237	169,112
2022-12-07	18.450	19.000	18.350	18.450	18.237	401,759
2022-12-06	19.200	19.300	18.600	18.600	18.386	520,687
2022-12-05	18.800	19.250	18.600	19.050	18.830	865,957
2022-12-02	18.850	18.950	18.300	18.500	18.287	169,796
2022-12-01	19.100	19.250	18.700	18.850	18.633	485,560
2022-11-30	18.600	18.800	18.450	18.750	18.534	468,262
2022-11-29	18.300	18.450	18.100	18.450	18.237	233,001
2022-11-28	18.050	18.150	17.900	18.100	17.891	95,634
2022-11-25	18.350	18.850	18.100	18.150	17.941	462,673
2022-11-24	18.400	18.400	18.100	18.150	17.941	149,336
2022-11-23	18.250	18.300	18.100	18.150	17.941	115,204
2022-11-22	18.650	18.650	18.150	18.150	17.941	175,221
2022-11-21	18.200	18.650	18.150	18.250	18.040	183,835
2022-11-18	18.550	18.750	18.200	18.200	17.990	297,717
2022-11-17	18.250	18.700	18.250	18.700	18.484	310,350
2022-11-16	19.000	19.150	18.450	18.550	18.336	1,140,843
2022-11-15	18.500	19.300	18.450	18.950	18.732	2,799,994
2022-11-14	17.450	18.500	17.450	18.050	17.842	1,167,767
2022-11-11	18.000	18.050	17.100	17.300	17.101	283,106
2022-11-10	17.400	17.450	17.200	17.250	17.051	155,235
2022-11-09	17.600	17.650	17.400	17.450	17.249	286,466
2022-11-08	17.250	17.700	17.250	17.500	17.298	314,326
2022-11-07	17.000	17.650	16.900	17.250	17.051	679,881
2022-11-04	16.700	16.900	16.550	16.850	16.656	159,531
2022-11-03	16.600	16.850	16.400	16.750	16.557	134,325

← NewerPage 16 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.