Sinkang Industries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	16.750	17.300	16.400	16.650	16.458	548,652
2022-11-01	16.400	16.550	16.250	16.550	16.359	185,307
2022-10-31	16.300	16.600	16.200	16.300	16.112	197,478
2022-10-28	16.800	16.800	16.200	16.200	16.013	210,489
2022-10-27	16.550	16.650	16.400	16.650	16.458	155,000
2022-10-26	16.650	16.800	16.400	16.450	16.260	234,179
2022-10-25	16.750	16.750	16.400	16.650	16.458	181,847
2022-10-24	16.750	17.300	16.550	16.750	16.557	538,292
2022-10-21	16.400	16.400	16.050	16.150	15.964	173,095
2022-10-20	16.450	16.500	16.000	16.400	16.211	351,459
2022-10-19	16.550	16.950	16.550	16.700	16.508	175,002
2022-10-18	17.100	17.100	16.600	16.650	16.458	185,088
2022-10-17	16.700	16.700	15.950	16.500	16.310	293,100
2022-10-14	16.700	17.300	16.700	16.950	16.755	340,030
2022-10-13	17.500	17.650	16.300	16.350	16.162	536,422
2022-10-12	17.850	17.850	17.000	17.450	17.249	302,954
2022-10-11	18.100	18.200	17.750	17.750	17.545	297,888
2022-10-07	18.500	18.600	18.300	18.400	18.188	132,106
2022-10-06	18.950	18.950	18.450	18.500	18.287	117,223
2022-10-05	18.900	19.200	18.600	18.600	18.386	316,503
2022-10-04	18.600	18.700	18.400	18.600	18.386	348,319
2022-10-03	17.900	18.350	17.900	18.150	17.941	311,275
2022-09-30	18.100	18.400	17.600	18.200	17.990	377,767
2022-09-29	18.100	18.450	18.050	18.300	18.089	451,048
2022-09-28	18.650	18.900	17.800	17.800	17.595	614,446
2022-09-27	18.600	18.750	17.950	18.450	18.237	529,872
2022-09-26	19.450	19.450	18.550	18.600	18.386	510,516
2022-09-23	19.950	20.050	19.400	19.850	19.621	342,100
2022-09-22	19.650	19.700	19.350	19.600	19.374	215,125
2022-09-21	20.100	20.100	19.700	19.700	19.473	356,454
2022-09-20	20.250	20.250	19.900	20.200	19.967	494,825
2022-09-19	20.000	20.950	20.000	20.200	19.967	1,934,338
2022-09-16	19.950	20.000	19.800	19.800	19.572	397,395
2022-09-15	20.100	20.350	20.000	20.250	20.017	511,017
2022-09-14	19.800	20.250	19.600	20.150	19.918	335,502
2022-09-13	20.650	20.650	20.100	20.200	19.967	607,126
2022-09-12	20.950	20.950	20.100	20.350	20.115	947,649
2022-09-08	20.400	20.600	19.800	20.350	20.115	2,039,656
2022-09-07	19.200	20.700	19.000	19.750	19.522	1,999,342
2022-09-06	19.200	19.350	18.700	19.000	18.781	583,190
2022-09-05	19.200	19.300	18.950	19.000	18.781	264,433
2022-09-02	19.500	19.750	19.000	19.100	18.880	846,116
2022-09-01	19.800	19.800	19.400	19.500	19.275	430,867
2022-08-31	19.900	19.950	19.600	19.800	19.572	404,853
2022-08-30	19.800	20.000	19.700	19.900	19.671	266,996
2022-08-29	19.850	19.950	19.500	19.750	19.522	554,056
2022-08-26	21.050	21.150	20.600	20.600	20.363	504,739
2022-08-25	20.450	20.800	20.450	20.650	20.412	414,010
2022-08-24	20.650	21.150	20.450	20.450	20.214	1,031,311
2022-08-23	20.050	20.400	20.000	20.200	19.967	387,557
2022-08-22	20.850	20.850	20.300	20.400	20.165	1,236,020
2022-08-19	21.350	21.350	21.000	21.100	20.857	1,263,470
2022-08-18	21.000	21.900	20.600	21.300	21.055	4,037,731
2022-08-17	19.550	21.450	19.550	20.950	20.709	6,662,930
2022-08-16	20.200	20.200	19.350	19.500	19.275	717,008
2022-08-15	19.550	20.100	19.250	19.900	19.671	1,575,690
2022-08-12	18.750	20.250	18.750	19.550	19.325	3,261,655
2022-08-11	18.650	18.850	18.600	18.600	18.386	341,152
2022-08-10	18.350	18.700	18.300	18.500	18.287	355,204
2022-08-09	18.550	18.550	18.300	18.500	18.287	271,647

← NewerPage 17 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.