Sinkang Industries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	15.500	15.500	14.900	15.050	15.050	451,303
2025-07-25	14.650	15.650	14.650	15.200	15.200	1,548,030
2025-07-24	15.050	15.350	14.600	14.700	14.700	597,061
2025-07-23	14.600	15.150	14.600	15.050	15.050	1,302,116
2025-07-22	14.500	15.050	14.350	14.350	14.350	984,222
2025-07-21	14.200	14.600	14.200	14.500	14.500	387,000
2025-07-18	14.350	14.450	14.150	14.200	14.200	114,030
2025-07-17	14.000	14.400	14.000	14.350	14.350	223,001
2025-07-16	14.050	14.200	14.000	14.000	14.000	120,000
2025-07-15	14.000	14.250	14.000	14.050	14.050	165,521
2025-07-14	14.000	14.950	13.900	14.100	14.100	638,000
2025-07-11	13.600	13.900	13.600	13.800	13.800	83,000
2025-07-10	13.650	13.950	13.400	13.700	13.700	126,049
2025-07-09	13.800	13.900	13.700	13.750	13.750	70,000
2025-07-08	13.900	14.100	13.650	13.750	13.750	187,022
2025-07-07	14.300	14.300	13.850	14.000	14.000	294,000
2025-07-04	14.400	14.400	14.050	14.200	14.200	261,000
2025-07-03	13.950	14.700	13.900	14.400	14.400	750,000
2025-07-02	13.700	13.900	13.650	13.800	13.800	133,000
2025-07-01	13.600	13.850	13.600	13.700	13.700	176,538
2025-06-30	14.000	14.000	13.550	13.600	13.600	172,000
2025-06-27	13.850	14.150	13.800	13.950	13.950	241,091
2025-06-26	13.800	14.300	13.750	14.150	13.775	350,009
2025-06-25	14.100	14.100	13.650	13.800	13.434	188,500
2025-06-24	13.800	14.100	13.750	13.850	13.483	250,000
2025-06-23	13.550	13.550	13.250	13.500	13.142	284,134
2025-06-20	14.050	14.050	13.600	13.700	13.700	188,169
2025-06-19	14.450	14.450	14.050	14.050	14.050	189,910
2025-06-18	14.250	14.450	14.250	14.300	14.300	122,781
2025-06-17	14.200	14.500	14.200	14.250	14.250	89,441
2025-06-16	14.300	14.450	14.150	14.300	14.300	129,000
2025-06-13	14.850	14.850	14.350	14.350	14.350	469,016
2025-06-12	15.050	15.050	14.800	14.850	14.850	128,050
2025-06-11	15.000	15.000	14.850	15.000	15.000	166,070
2025-06-10	14.950	15.250	14.900	14.900	14.900	201,024
2025-06-09	15.250	15.250	14.950	15.000	15.000	153,000
2025-06-06	15.100	15.350	15.100	15.250	15.250	151,000
2025-06-05	15.200	15.500	15.100	15.100	15.100	203,075
2025-06-04	15.000	15.300	15.000	15.300	15.300	212,075
2025-06-03	15.150	15.250	14.950	14.950	14.950	197,001
2025-06-02	15.900	16.800	15.150	15.150	15.150	1,208,002
2025-05-29	15.800	15.950	15.300	15.550	15.550	261,000
2025-05-28	16.200	16.250	15.800	15.800	15.800	128,318
2025-05-27	16.100	16.300	16.000	16.000	16.000	117,035
2025-05-26	16.400	16.550	16.100	16.200	16.200	173,000
2025-05-23	16.450	16.450	16.150	16.150	16.150	132,045
2025-05-22	16.550	16.550	16.200	16.300	16.300	275,418
2025-05-21	17.000	17.000	16.600	16.650	16.650	333,000
2025-05-20	16.650	17.250	16.450	16.800	16.800	1,132,001
2025-05-19	16.850	16.850	16.350	16.400	16.400	268,010
2025-05-16	16.850	16.850	16.600	16.600	16.600	251,206
2025-05-15	17.250	17.250	16.750	16.750	16.750	277,020
2025-05-14	17.350	17.400	16.850	17.050	17.050	503,080
2025-05-13	17.400	17.550	17.100	17.150	17.150	838,100
2025-05-12	16.600	17.750	16.550	17.200	17.200	2,124,396
2025-05-09	16.350	16.350	15.850	16.150	16.150	322,100
2025-05-08	16.350	16.600	16.200	16.250	16.250	555,100
2025-05-07	16.600	16.800	15.700	16.200	16.200	2,504,001
2025-05-06	15.450	16.750	15.400	16.750	16.750	941,004
2025-05-05	15.700	15.900	15.100	15.250	15.250	533,045

← NewerPage 6 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.