Sinkang Industries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	15.350	15.750	15.050	15.600	15.600	486,500
2026-04-24	15.500	15.500	15.150	15.250	15.250	237,000
2026-04-23	16.050	16.100	15.150	15.550	15.550	439,104
2026-04-22	16.250	16.250	15.900	16.050	16.050	242,030
2026-04-21	16.450	16.450	16.100	16.100	16.100	386,002
2026-04-20	16.450	16.500	16.100	16.300	16.300	411,852
2026-04-17	16.500	16.650	16.300	16.350	16.350	270,030
2026-04-16	16.850	16.850	16.400	16.450	16.450	499,297
2026-04-15	17.100	17.300	16.850	17.000	16.500	833,064
2026-04-14	17.000	17.100	16.750	16.950	16.452	324,210
2026-04-13	17.000	17.000	16.800	16.850	16.354	228,073
2026-04-10	17.050	17.300	16.750	16.950	16.452	523,991
2026-04-09	17.250	17.300	16.950	17.100	17.100	421,390
2026-04-08	17.000	17.250	16.650	17.000	17.000	748,200
2026-04-07	17.250	17.250	16.650	16.750	16.750	598,100
2026-04-02	16.500	17.000	16.400	16.900	16.900	677,510
2026-04-01	16.800	16.800	16.350	16.500	16.500	494,120
2026-03-31	17.250	17.600	16.300	16.500	16.500	1,297,110
2026-03-30	17.700	18.050	16.800	16.950	16.950	3,641,021
2026-03-27	16.650	16.700	16.200	16.450	16.450	604,100
2026-03-26	16.400	17.050	16.400	16.500	16.500	886,119
2026-03-25	16.950	16.950	16.450	16.600	16.600	839,515
2026-03-24	16.500	17.000	16.400	16.900	16.900	1,583,119
2026-03-23	17.300	17.900	16.050	16.400	16.400	6,461,061
2026-03-20	15.850	16.900	15.850	16.900	16.900	2,814,151
2026-03-19	15.350	15.450	15.300	15.400	15.400	315,000
2026-03-18	15.550	16.100	15.550	15.700	15.700	514,038
2026-03-17	15.250	15.500	15.250	15.400	15.400	243,189
2026-03-16	15.150	15.350	15.050	15.150	15.150	220,033
2026-03-13	15.250	15.300	15.100	15.150	15.150	207,206
2026-03-12	15.550	15.600	15.200	15.300	15.300	219,332
2026-03-11	15.350	15.600	15.350	15.500	15.500	251,577
2026-03-10	15.250	15.400	15.050	15.200	15.200	350,623
2026-03-09	15.200	15.250	14.900	15.050	15.050	444,485
2026-03-06	15.150	15.800	14.900	15.700	15.700	543,100
2026-03-05	15.300	15.350	15.000	15.250	15.250	508,500
2026-03-04	16.050	16.050	14.850	14.950	14.950	853,362
2026-03-03	16.150	16.350	15.800	15.950	15.950	470,095
2026-03-02	16.150	16.400	16.100	16.150	16.150	468,300
2026-02-26	16.650	16.700	16.350	16.400	16.400	459,300
2026-02-25	16.300	16.850	16.300	16.550	16.550	882,213
2026-02-24	16.300	16.550	16.050	16.100	16.100	614,169
2026-02-23	16.750	16.750	16.050	16.300	16.300	712,760
2026-02-11	16.500	16.800	16.500	16.700	16.700	521,000
2026-02-10	16.700	16.800	16.400	16.400	16.400	323,000
2026-02-09	16.700	16.800	16.200	16.600	16.600	451,300
2026-02-06	16.550	16.550	15.700	16.450	16.450	893,100
2026-02-05	16.950	17.050	16.500	16.500	16.500	774,064
2026-02-04	16.800	17.300	16.650	16.950	16.950	789,302
2026-02-03	17.500	17.550	16.600	16.800	16.800	1,292,714
2026-02-02	17.550	18.550	17.150	17.300	17.300	2,730,112
2026-01-30	17.300	19.000	16.850	17.950	17.950	8,332,609
2026-01-29	16.800	18.250	16.650	17.400	17.400	6,401,215
2026-01-28	16.750	16.900	16.450	16.600	16.600	918,150
2026-01-27	16.700	16.750	16.250	16.350	16.350	536,575
2026-01-26	16.450	16.850	16.450	16.750	16.750	797,564
2026-01-23	16.200	16.400	16.050	16.200	16.200	595,050
2026-01-22	16.000	16.350	15.900	15.900	15.900	317,030
2026-01-21	16.300	16.350	15.850	15.900	15.900	765,530
2026-01-20	16.750	16.850	16.350	16.400	16.400	561,000

← NewerPage 3 of 5 · 243 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.