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
2021-10-20	25.650	26.000	25.200	25.200	23.580	730,795
2021-10-19	25.700	26.300	25.500	25.600	23.954	973,706
2021-10-18	25.700	26.100	24.900	25.500	23.860	668,975
2021-10-15	25.550	25.800	25.000	25.650	24.001	786,050
2021-10-14	24.650	25.400	24.300	25.150	23.533	838,848

← NewerPage 21 of 21 · 1,221 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.