Sinkang Industries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	22.350	22.450	21.850	21.850	20.445	431,874
2022-02-14	22.750	22.750	22.100	22.300	20.866	494,815
2022-02-11	22.950	23.450	22.800	23.000	21.521	671,735
2022-02-10	23.950	23.950	23.050	23.250	21.755	863,603
2022-02-09	23.300	23.550	22.950	23.150	21.661	778,981
2022-02-08	22.900	23.100	22.500	22.950	21.474	894,092
2022-02-07	21.950	22.800	21.550	22.650	21.194	996,616
2022-01-26	21.350	21.700	21.250	21.350	19.977	472,506
2022-01-25	21.250	22.150	21.150	21.300	19.930	670,606
2022-01-24	21.450	21.700	21.100	21.650	20.258	755,609
2022-01-21	22.000	23.250	21.950	21.950	20.539	3,029,097
2022-01-20	21.500	22.100	21.250	21.850	20.445	827,118
2022-01-19	21.300	21.350	21.050	21.200	19.837	333,711
2022-01-18	21.700	22.150	21.400	21.600	20.211	544,571
2022-01-17	21.800	21.800	21.150	21.400	20.024	583,886
2022-01-14	22.600	22.800	21.550	21.800	20.398	3,535,660
2022-01-13	20.850	22.900	20.800	22.900	21.427	3,237,131
2022-01-12	21.300	21.500	20.700	20.850	19.509	754,674
2022-01-11	22.000	22.000	21.200	21.300	19.930	753,397
2022-01-10	22.500	22.700	22.000	22.000	20.585	942,187
2022-01-07	23.450	23.450	22.650	22.700	21.240	461,528
2022-01-06	23.100	23.350	23.100	23.250	21.755	219,191
2022-01-05	23.200	23.550	23.200	23.200	21.708	337,672
2022-01-04	23.500	23.500	23.100	23.250	21.755	369,174
2022-01-03	23.850	23.900	23.400	23.450	21.942	331,958
2021-12-30	23.900	24.050	23.750	23.800	22.270	208,433
2021-12-29	23.700	24.100	23.700	23.900	22.363	287,100
2021-12-28	23.850	23.900	23.700	23.700	22.176	215,098
2021-12-27	24.200	24.200	23.800	23.800	22.270	283,577
2021-12-24	24.300	24.400	23.900	24.150	22.597	308,335
2021-12-23	24.550	24.550	24.000	24.100	22.550	378,228
2021-12-22	24.700	24.750	24.300	24.350	22.784	423,574
2021-12-21	24.700	24.750	23.900	24.500	22.925	1,588,059
2021-12-20	24.000	24.600	23.800	24.400	22.831	1,255,488
2021-12-17	23.450	24.100	23.450	23.850	22.316	1,064,684
2021-12-16	23.650	23.650	23.150	23.250	21.755	346,226
2021-12-15	23.300	23.450	23.200	23.400	21.895	202,058
2021-12-14	23.900	23.900	23.150	23.200	21.708	554,714
2021-12-13	23.350	24.050	23.100	23.950	22.410	1,135,227
2021-12-10	23.450	23.900	23.150	23.250	21.755	505,082
2021-12-09	23.750	24.000	23.500	23.500	21.989	451,901
2021-12-08	24.950	25.050	23.750	23.750	22.223	1,316,824
2021-12-07	23.450	24.300	23.450	24.100	22.550	883,364
2021-12-06	23.250	23.750	23.200	23.500	21.989	229,641
2021-12-03	23.500	24.000	23.250	23.350	21.849	422,366
2021-12-02	23.400	23.600	23.050	23.250	21.755	446,157
2021-12-01	23.500	23.600	23.100	23.450	21.942	352,265
2021-11-30	23.400	23.700	23.300	23.500	21.989	326,928
2021-11-29	23.500	23.600	22.850	23.350	21.849	529,065
2021-11-26	24.400	24.400	23.600	23.800	22.270	513,205
2021-11-25	25.000	25.400	24.200	24.350	22.784	1,629,552
2021-11-24	23.600	24.750	23.500	24.550	22.971	2,477,267
2021-11-23	23.450	24.350	23.300	23.300	21.802	1,195,185
2021-11-22	22.950	23.400	22.550	23.250	21.755	507,688
2021-11-19	23.350	23.350	23.000	23.000	21.521	654,889
2021-11-18	23.600	23.700	23.250	23.300	21.802	521,536
2021-11-17	23.800	24.000	23.400	23.550	22.036	395,893
2021-11-16	24.100	24.250	23.450	23.600	22.082	623,749
2021-11-15	24.600	24.600	23.700	23.900	22.363	706,920
2021-11-12	25.250	25.300	24.300	24.450	22.878	740,870

← NewerPage 20 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.