Sinkang Industries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	16.550	16.900	16.300	16.700	16.700	772,000
2026-01-16	16.900	17.000	16.650	16.800	16.800	1,006,141
2026-01-15	17.000	17.900	16.900	17.200	17.200	5,626,028
2026-01-14	16.500	16.500	16.050	16.300	16.300	622,000
2026-01-13	16.750	16.750	16.100	16.350	16.350	808,953
2026-01-12	16.500	16.950	16.500	16.750	16.750	1,397,550
2026-01-09	16.400	16.400	15.900	16.250	16.250	969,636
2026-01-08	17.650	17.700	16.300	16.600	16.600	3,376,100
2026-01-07	15.050	16.300	15.050	16.300	16.300	2,313,500
2026-01-06	14.700	14.900	14.700	14.850	14.850	208,217
2026-01-05	15.450	15.450	14.500	14.650	14.650	415,115
2026-01-02	15.350	15.450	15.200	15.300	15.300	615,000
2025-12-31	15.700	16.000	15.250	15.350	15.350	1,397,003
2025-12-30	15.000	15.000	14.700	14.950	14.950	221,000
2025-12-29	15.050	15.100	14.750	15.000	15.000	628,000
2025-12-26	14.500	14.650	14.450	14.600	14.600	398,000
2025-12-24	14.300	14.500	14.250	14.450	14.450	324,233
2025-12-23	14.300	14.300	14.150	14.150	14.150	59,030
2025-12-22	14.300	14.300	14.100	14.300	14.300	92,772
2025-12-19	14.400	14.400	14.150	14.250	14.250	60,265
2025-12-18	14.100	14.150	14.000	14.150	14.150	107,000
2025-12-17	14.350	14.400	14.100	14.150	14.150	123,075
2025-12-16	14.450	14.500	14.100	14.150	14.150	171,070
2025-12-15	14.250	14.650	14.150	14.350	14.350	348,050
2025-12-12	14.350	14.500	14.100	14.100	14.100	331,513
2025-12-11	14.150	14.250	14.050	14.100	14.100	93,213
2025-12-10	14.200	14.300	14.150	14.250	14.250	113,000
2025-12-09	14.300	14.350	14.200	14.350	14.350	60,000
2025-12-08	14.150	14.550	14.150	14.400	14.400	139,060
2025-12-05	14.550	14.600	14.150	14.300	14.300	249,520
2025-12-04	14.800	14.850	14.600	14.600	14.600	225,100
2025-12-03	14.850	14.850	14.500	14.600	14.600	114,030
2025-12-02	14.700	14.800	14.500	14.650	14.650	224,260
2025-12-01	14.400	15.000	14.400	14.500	14.500	546,139
2025-11-28	14.300	14.500	14.150	14.400	14.400	215,083
2025-11-27	14.400	14.400	14.150	14.300	14.300	108,820
2025-11-26	14.150	14.750	14.150	14.300	14.300	847,310
2025-11-25	14.100	14.200	13.900	14.000	14.000	148,000
2025-11-24	13.600	14.150	13.600	14.000	14.000	408,021
2025-11-21	13.550	13.750	13.550	13.600	13.600	61,200
2025-11-20	13.750	14.000	13.650	13.750	13.750	58,000
2025-11-19	13.650	13.800	13.500	13.750	13.750	139,818
2025-11-18	13.800	13.900	13.550	13.800	13.800	121,000
2025-11-17	14.050	14.050	13.750	13.750	13.750	108,250
2025-11-14	13.950	14.150	13.750	14.000	14.000	192,314
2025-11-13	14.100	14.100	13.900	14.050	14.050	101,213
2025-11-12	14.100	14.100	13.850	14.050	14.050	99,000
2025-11-11	13.950	13.950	13.800	13.900	13.900	103,000
2025-11-10	14.100	14.200	13.750	13.900	13.900	165,187
2025-11-07	14.000	14.250	13.950	14.100	14.100	75,000
2025-11-06	14.000	14.200	13.900	14.000	14.000	159,000
2025-11-05	13.900	14.100	13.600	13.850	13.850	97,100
2025-11-04	14.050	14.050	13.900	13.900	13.900	103,105
2025-11-03	14.150	14.150	14.000	14.000	14.000	54,570
2025-10-31	14.150	14.250	13.950	14.100	14.100	164,018
2025-10-30	14.300	14.300	14.150	14.150	14.150	77,000
2025-10-29	14.400	14.400	14.200	14.250	14.250	141,107
2025-10-28	14.550	14.550	14.350	14.400	14.400	89,151
2025-10-27	14.550	14.550	14.300	14.400	14.400	148,000
2025-10-23	14.550	14.650	14.450	14.500	14.500	93,100

← NewerPage 4 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.