Sinkang Industries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	15.900	16.100	15.800	16.050	16.050	255,000
2026-07-21	15.600	15.900	15.600	15.900	15.900	158,308
2026-07-20	15.800	16.000	15.600	15.650	15.650	267,020
2026-07-17	16.250	16.250	15.650	15.800	15.800	435,000
2026-07-16	16.200	16.500	16.100	16.350	16.350	351,390
2026-07-15	16.200	16.400	16.050	16.300	16.300	402,013
2026-07-14	16.100	16.550	15.600	16.050	16.050	470,022
2026-07-13	16.400	16.400	16.050	16.100	16.100	247,000
2026-07-10	16.400	16.400	16.400	16.400	16.400	0
2026-07-09	16.350	16.400	16.250	16.400	16.400	194,000
2026-07-08	16.450	16.600	16.150	16.450	16.450	336,088
2026-07-07	17.100	17.100	16.400	16.450	16.450	431,000
2026-07-06	17.050	17.350	16.900	16.950	16.950	291,000
2026-07-03	16.500	17.400	16.500	17.250	17.250	653,463
2026-07-02	16.100	16.650	16.100	16.650	16.650	291,002
2026-07-01	16.700	16.700	16.000	16.250	16.250	542,090
2026-06-30	16.800	16.800	16.500	16.500	16.500	412,157
2026-06-29	16.700	16.950	16.550	16.850	16.850	340,151
2026-06-26	16.900	17.050	16.400	16.700	16.700	615,007
2026-06-25	17.500	17.600	16.800	17.050	17.050	733,150
2026-06-24	17.550	17.550	17.200	17.500	17.500	386,050
2026-06-23	17.900	17.950	17.500	17.550	17.550	381,037
2026-06-22	17.450	18.100	17.450	17.950	17.950	936,964
2026-06-18	17.350	17.650	17.350	17.600	17.600	422,000
2026-06-17	17.250	17.450	17.150	17.300	17.300	408,000
2026-06-16	18.150	18.150	17.250	17.250	17.250	985,000
2026-06-15	17.800	18.300	17.800	17.900	17.900	688,212
2026-06-12	17.350	17.850	17.150	17.700	17.700	686,000
2026-06-11	17.250	17.250	16.800	17.150	17.150	640,000
2026-06-10	17.600	18.000	17.200	17.250	17.250	799,200
2026-06-09	17.750	18.450	17.700	17.800	17.800	918,000
2026-06-08	17.400	17.900	17.000	17.900	17.900	751,006
2026-06-05	18.300	18.300	17.850	18.300	18.300	662,000
2026-06-04	18.650	18.650	18.150	18.300	18.300	1,022,525
2026-06-03	18.000	18.850	17.950	18.650	18.650	2,253,178
2026-06-02	18.450	18.450	17.600	18.000	18.000	969,060
2026-06-01	18.000	18.300	17.700	18.200	18.200	1,210,300
2026-05-29	18.000	18.500	17.650	17.850	17.850	928,090
2026-05-28	18.150	18.450	17.800	17.800	17.800	1,316,067
2026-05-27	17.800	18.600	17.650	18.000	18.000	2,380,376
2026-05-26	19.000	19.250	17.600	17.750	17.750	5,301,090
2026-05-25	16.550	18.150	16.500	18.150	18.150	2,990,219
2026-05-22	16.750	16.750	16.250	16.500	16.500	403,000
2026-05-21	16.500	16.600	16.300	16.600	16.600	342,122
2026-05-20	16.250	16.500	16.150	16.400	16.400	387,000
2026-05-19	16.300	16.450	16.150	16.250	16.250	285,568
2026-05-18	16.550	16.550	16.100	16.250	16.250	573,027
2026-05-15	17.200	17.200	16.450	16.550	16.550	504,810
2026-05-14	17.100	17.500	16.850	16.900	16.900	466,668
2026-05-13	17.300	17.450	16.900	17.150	17.150	470,200
2026-05-12	17.800	17.850	17.250	17.400	17.400	961,183
2026-05-11	16.900	18.100	16.750	17.700	17.700	3,340,307
2026-05-08	17.100	17.100	16.350	16.550	16.550	792,098
2026-05-07	16.250	16.750	16.150	16.750	16.750	1,443,461
2026-05-06	15.500	15.900	15.400	15.800	15.800	447,551
2026-05-05	15.550	15.550	15.300	15.350	15.350	351,024
2026-05-04	15.850	15.900	15.550	15.550	15.550	288,175
2026-04-30	16.550	16.550	15.900	16.000	16.000	376,119
2026-04-29	16.350	16.800	16.350	16.550	16.550	909,050
2026-04-28	15.800	16.200	15.800	16.200	16.200	460,000

← NewerPage 2 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.