Sinkang Industries Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-11 | 24.350 | 25.850 | 24.250 | 24.600 | 23.018 | 2,323,541 |
| 2021-11-10 | 24.800 | 25.100 | 24.600 | 24.600 | 23.018 | 583,690 |
| 2021-11-09 | 25.550 | 25.550 | 24.400 | 24.850 | 23.252 | 1,237,293 |
| 2021-11-08 | 23.800 | 25.300 | 23.700 | 24.550 | 22.971 | 3,289,051 |
| 2021-11-05 | 23.600 | 23.700 | 23.200 | 23.350 | 21.849 | 542,099 |
| 2021-11-04 | 24.400 | 24.450 | 23.650 | 23.700 | 22.176 | 1,039,241 |
| 2021-11-03 | 23.350 | 24.400 | 23.350 | 24.200 | 22.644 | 1,291,507 |
| 2021-11-02 | 23.650 | 24.200 | 23.150 | 23.150 | 21.661 | 1,014,333 |
| 2021-11-01 | 23.750 | 24.250 | 23.400 | 23.600 | 22.082 | 962,636 |
| 2021-10-29 | 24.250 | 24.450 | 23.500 | 23.600 | 22.082 | 1,185,606 |
| 2021-10-28 | 24.150 | 24.500 | 24.100 | 24.100 | 22.550 | 491,102 |
| 2021-10-27 | 24.200 | 24.500 | 23.900 | 24.150 | 22.597 | 549,930 |
| 2021-10-26 | 24.800 | 25.000 | 24.200 | 24.200 | 22.644 | 950,467 |
| 2021-10-25 | 24.700 | 25.100 | 24.150 | 24.550 | 22.971 | 1,070,961 |
| 2021-10-22 | 26.350 | 26.500 | 24.550 | 24.600 | 23.018 | 4,765,000 |
| 2021-10-21 | 25.400 | 27.650 | 25.400 | 27.200 | 25.451 | 3,763,875 |
← NewerPage 21 of 21 · 1,216 trading days
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.