Sinkang Industries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	26.500	26.500	25.150	25.750	24.094	1,066,559
2022-05-13	25.400	26.100	25.300	25.800	24.141	1,093,277
2022-05-12	26.250	26.950	25.300	25.300	23.673	1,617,631
2022-05-11	26.750	27.200	26.200	26.250	24.562	1,198,672
2022-05-10	26.300	27.150	25.850	26.900	25.170	1,632,865
2022-05-09	27.850	27.950	26.800	26.800	25.077	1,478,968
2022-05-06	28.050	28.300	27.700	28.100	26.293	1,267,274
2022-05-05	29.150	29.650	28.950	29.150	27.276	1,425,221
2022-05-04	29.200	29.400	28.600	28.600	26.761	1,176,453
2022-05-03	29.100	29.300	27.900	29.200	27.322	2,206,436
2022-04-29	29.100	29.300	28.800	28.950	27.088	1,378,723
2022-04-28	30.400	30.400	28.900	29.000	27.135	2,467,499
2022-04-27	29.400	29.900	28.600	29.050	27.182	2,594,176
2022-04-26	31.350	32.200	30.050	30.050	28.118	2,734,118
2022-04-25	33.100	33.150	31.450	31.450	29.428	2,869,583
2022-04-22	32.900	34.200	32.800	33.150	31.018	3,356,124
2022-04-21	33.850	34.400	33.050	33.150	31.018	2,887,476
2022-04-20	34.500	34.600	33.300	33.650	31.486	3,613,977
2022-04-19	34.500	34.950	33.450	33.550	31.393	5,207,040
2022-04-18	34.800	34.950	33.850	33.900	31.720	3,720,942
2022-04-15	35.450	36.150	34.750	34.750	32.515	10,248,775
2022-04-14	37.300	38.500	34.800	35.100	32.843	27,448,465
2022-04-13	34.700	37.300	34.450	37.300	34.901	13,486,250
2022-04-12	34.600	35.050	33.800	33.950	31.767	4,004,115
2022-04-11	35.600	35.600	33.900	33.900	31.720	5,251,645
2022-04-08	34.100	35.100	33.850	34.700	32.469	5,762,472
2022-04-07	33.700	35.800	33.400	33.400	31.252	8,465,361
2022-04-06	33.650	34.300	33.350	33.900	31.720	3,327,328
2022-04-01	32.800	33.600	32.700	33.250	31.112	1,835,524
2022-03-31	33.950	34.250	33.150	33.150	31.018	2,196,068
2022-03-30	33.500	34.450	32.650	34.100	31.907	4,792,670
2022-03-29	34.050	34.400	33.550	33.600	31.439	2,877,700
2022-03-28	34.100	34.800	33.900	34.450	32.235	4,074,277
2022-03-25	35.200	35.700	34.550	35.200	32.936	6,378,785
2022-03-24	34.900	36.800	34.900	35.200	32.936	14,631,514
2022-03-23	35.600	35.700	34.300	34.450	32.235	9,667,736
2022-03-22	36.800	37.500	35.050	35.400	33.124	55,150,927
2022-03-21	32.650	34.750	32.600	34.750	32.515	12,248,751
2022-03-18	31.800	32.200	31.400	31.600	29.568	4,066,938
2022-03-17	31.850	32.200	31.300	31.850	29.802	4,021,950
2022-03-16	32.200	32.600	31.200	31.400	29.381	5,037,750
2022-03-15	33.850	33.850	31.550	31.600	29.568	6,677,893
2022-03-14	33.500	33.950	32.900	33.600	31.439	7,658,007
2022-03-11	32.350	34.500	32.350	33.200	31.065	20,600,952
2022-03-10	32.700	34.400	32.000	32.700	30.597	19,162,118
2022-03-09	32.400	34.400	31.050	33.650	31.486	26,284,891
2022-03-08	35.700	36.600	31.500	31.500	29.474	50,868,461
2022-03-07	31.900	33.600	31.000	33.600	31.439	28,164,389
2022-03-04	31.600	33.550	30.550	30.550	28.586	24,078,190
2022-03-03	31.800	32.850	30.400	31.200	29.194	23,454,259
2022-03-02	29.550	32.550	28.900	31.550	29.521	43,465,424
2022-03-01	29.600	29.600	29.600	29.600	27.697	1,832,718
2022-02-25	24.750	26.950	24.750	26.950	25.217	10,472,948
2022-02-24	25.150	25.600	24.200	24.500	22.925	3,348,417
2022-02-23	26.150	26.300	24.550	25.850	24.188	12,159,269
2022-02-22	24.350	26.400	24.250	25.600	23.954	24,159,701
2022-02-21	22.250	24.350	22.200	24.350	22.784	4,933,635
2022-02-18	21.850	22.150	21.750	22.150	20.726	520,414
2022-02-17	21.900	22.200	21.800	21.850	20.445	437,800
2022-02-16	22.200	22.250	21.800	21.900	20.492	360,071

← NewerPage 19 of 21 · 1,221 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.