Sinkang Industries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	14.600	14.700	14.400	14.550	14.550	155,011
2025-10-21	14.650	14.750	14.550	14.600	14.600	126,000
2025-10-20	14.650	14.650	14.500	14.650	14.650	148,500
2025-10-17	14.650	15.100	14.650	14.750	14.750	288,392
2025-10-16	14.600	14.700	14.550	14.700	14.700	80,241
2025-10-15	14.800	14.950	14.600	14.600	14.600	223,164
2025-10-14	14.750	15.100	14.600	14.800	14.800	250,464
2025-10-13	14.300	14.600	14.300	14.600	14.600	176,000
2025-10-09	14.750	14.850	14.700	14.700	14.700	240,000
2025-10-08	14.400	14.800	14.400	14.650	14.650	121,960
2025-10-07	14.650	14.650	14.450	14.550	14.550	108,250
2025-10-03	14.800	14.800	14.550	14.700	14.700	138,543
2025-10-02	14.800	14.800	14.650	14.800	14.800	95,010
2025-10-01	14.800	14.850	14.750	14.800	14.800	143,016
2025-09-30	14.850	14.950	14.700	14.800	14.800	182,063
2025-09-29	14.850	14.850	14.850	14.850	14.850	0
2025-09-26	15.350	15.350	14.700	14.850	14.850	485,839
2025-09-25	14.700	15.750	14.700	15.400	15.400	1,331,393
2025-09-24	14.700	14.700	14.500	14.650	14.650	220,566
2025-09-23	14.650	14.800	14.600	14.600	14.600	150,042
2025-09-22	14.750	14.750	14.600	14.650	14.650	226,000
2025-09-19	14.900	14.900	14.650	14.750	14.750	105,406
2025-09-18	14.600	15.000	14.600	14.850	14.850	229,151
2025-09-17	14.550	14.850	14.550	14.750	14.750	185,161
2025-09-16	14.600	14.600	14.450	14.550	14.550	186,060
2025-09-15	14.750	14.750	14.550	14.600	14.600	137,000
2025-09-12	14.750	14.800	14.200	14.700	14.700	185,705
2025-09-11	15.300	15.300	14.550	14.600	14.600	397,200
2025-09-10	15.150	15.400	14.900	15.200	15.200	452,000
2025-09-09	15.100	15.300	15.100	15.250	15.250	117,000
2025-09-08	15.250	15.300	15.050	15.200	15.200	277,000
2025-09-05	15.200	15.200	14.900	15.050	15.050	138,000
2025-09-04	14.950	15.200	14.950	15.000	15.000	192,195
2025-09-03	14.900	14.950	14.700	14.750	14.750	150,020
2025-09-02	15.000	15.000	14.750	14.850	14.850	226,000
2025-09-01	15.100	15.350	14.800	14.950	14.950	299,000
2025-08-29	15.450	15.500	15.000	15.050	15.050	363,310
2025-08-28	15.450	15.450	15.150	15.250	15.250	149,030
2025-08-27	15.350	15.750	15.350	15.450	15.450	216,685
2025-08-26	15.500	15.650	15.300	15.350	15.350	315,050
2025-08-25	15.800	15.800	15.550	15.700	15.700	301,000
2025-08-22	16.050	16.050	15.550	15.550	15.550	470,020
2025-08-21	15.900	16.550	15.900	16.200	16.200	675,000
2025-08-20	16.250	16.300	15.700	15.900	15.900	448,141
2025-08-19	16.400	16.450	16.000	16.300	16.300	796,000
2025-08-18	16.250	16.600	16.100	16.400	16.400	1,093,005
2025-08-15	15.850	16.150	15.600	16.150	16.150	947,266
2025-08-14	15.450	15.950	15.450	15.750	15.750	1,084,339
2025-08-13	15.150	15.350	15.100	15.350	15.350	766,706
2025-08-12	14.800	15.200	14.800	15.200	15.200	481,273
2025-08-11	14.900	15.050	14.750	15.000	15.000	802,615
2025-08-08	14.300	15.000	14.250	14.950	14.950	861,227
2025-08-07	14.600	14.700	14.200	14.250	14.250	349,164
2025-08-06	14.550	14.800	14.550	14.600	14.600	266,001
2025-08-05	14.500	14.600	14.450	14.500	14.500	186,060
2025-08-04	14.500	14.550	14.100	14.500	14.500	281,200
2025-08-01	14.550	14.850	14.050	14.600	14.600	618,880
2025-07-31	15.400	15.400	14.500	14.500	14.500	602,296
2025-07-30	14.800	15.100	14.650	15.050	15.050	554,090
2025-07-29	15.150	15.300	14.800	14.800	14.800	537,000

← NewerPage 5 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.