Sinkang Industries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	18.550	18.550	18.300	18.500	18.287	271,647
2022-08-08	18.500	18.700	18.200	18.550	18.336	409,292
2022-08-05	18.350	19.000	18.350	18.900	18.682	520,200
2022-08-04	18.800	18.800	18.200	18.400	18.188	586,393
2022-08-03	19.200	19.350	18.600	18.700	18.484	829,957
2022-08-02	19.800	20.650	19.200	19.300	19.078	5,131,038
2022-08-01	18.450	20.050	18.300	20.050	19.819	4,086,656
2022-07-29	18.300	18.350	18.050	18.250	18.040	249,637
2022-07-28	18.600	18.600	18.050	18.100	17.891	279,291
2022-07-27	18.200	18.550	18.000	18.400	18.188	274,093
2022-07-26	19.150	19.150	18.300	18.300	18.089	448,523
2022-07-25	19.050	19.350	18.900	19.000	18.781	377,589
2022-07-22	19.200	19.250	18.850	19.050	18.830	423,977
2022-07-21	19.000	19.000	18.500	19.000	18.781	352,492
2022-07-20	19.900	19.900	18.900	18.950	18.732	398,610
2022-07-19	18.800	19.000	18.600	18.800	18.583	446,052
2022-07-18	18.400	18.750	18.200	18.650	18.435	483,939
2022-07-15	18.100	18.400	17.950	18.000	17.793	277,130
2022-07-14	18.250	18.450	17.800	18.300	18.089	443,559
2022-07-13	18.050	18.550	18.050	18.400	18.188	744,080
2022-07-12	18.850	18.850	17.600	17.650	17.447	777,269
2022-07-11	18.950	19.000	18.700	19.000	18.781	273,597
2022-07-08	18.800	19.150	18.650	18.800	18.583	536,676
2022-07-07	18.500	18.800	18.050	18.600	18.386	534,362
2022-07-06	18.750	18.850	18.300	18.350	18.139	439,705
2022-07-05	19.050	19.350	18.650	19.150	18.929	703,641
2022-07-04	18.550	19.150	18.400	18.700	18.484	652,350
2022-07-01	19.100	19.400	18.500	18.500	18.287	1,074,450
2022-06-30	20.300	20.300	19.150	19.150	18.929	891,182
2022-06-29	20.150	20.450	20.050	20.300	20.066	1,035,734
2022-06-28	22.300	22.300	21.650	22.100	20.679	602,650
2022-06-27	22.300	22.500	22.100	22.300	20.866	434,977
2022-06-24	21.800	21.950	21.400	21.650	20.258	553,816
2022-06-23	21.800	22.200	21.100	21.350	19.977	716,148
2022-06-22	22.350	22.400	21.300	21.600	20.211	882,801
2022-06-21	22.000	22.700	21.800	22.500	21.053	887,533
2022-06-20	23.150	23.150	21.750	21.750	20.351	1,032,420
2022-06-17	22.500	23.350	22.400	22.950	21.474	819,432
2022-06-16	24.150	24.250	23.100	23.150	21.661	511,909
2022-06-15	23.800	24.500	23.750	24.000	22.457	540,776
2022-06-14	23.500	24.100	23.400	24.000	22.457	651,605
2022-06-13	24.200	24.200	23.950	24.000	22.457	741,245
2022-06-10	24.950	25.000	24.600	24.750	23.158	597,147
2022-06-09	25.650	25.650	25.050	25.200	23.580	672,735
2022-06-08	25.950	26.100	25.850	25.850	24.188	199,062
2022-06-07	26.000	26.000	25.800	25.850	24.188	192,531
2022-06-06	25.850	26.150	25.500	26.150	24.468	384,528
2022-06-02	26.200	26.200	25.650	25.650	24.001	387,441
2022-06-01	26.100	26.200	25.850	26.050	24.375	319,334
2022-05-31	26.400	26.400	25.900	25.950	24.281	442,494
2022-05-30	26.400	26.600	26.300	26.450	24.749	317,708
2022-05-27	26.350	26.400	26.050	26.100	24.422	349,324
2022-05-26	27.200	27.200	26.050	26.100	24.422	774,863
2022-05-25	26.600	27.000	26.350	27.000	25.264	657,949
2022-05-24	27.300	27.300	26.450	26.600	24.890	885,975
2022-05-23	26.550	27.100	26.350	26.800	25.077	828,425
2022-05-20	26.250	26.850	26.250	26.450	24.749	1,066,820
2022-05-19	25.800	26.250	25.150	26.150	24.468	1,422,059
2022-05-18	26.200	26.900	26.200	26.650	24.936	1,019,437
2022-05-17	25.950	26.250	25.700	26.150	24.468	696,328

← NewerPage 18 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.