Sinkang Industries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	15.700	15.900	15.100	15.250	15.250	533,045
2025-05-02	15.300	16.000	15.200	15.750	15.750	605,300
2025-04-30	15.500	15.550	15.050	15.050	15.050	212,963
2025-04-29	15.000	15.550	14.950	15.450	15.450	387,797
2025-04-28	14.900	15.050	14.750	14.950	14.950	285,369
2025-04-25	14.900	15.000	14.700	14.750	14.750	153,263
2025-04-24	14.700	14.750	14.500	14.700	14.700	182,569
2025-04-23	14.350	14.650	14.300	14.450	14.450	453,007
2025-04-22	13.950	14.150	13.850	14.000	14.000	253,834
2025-04-21	14.650	14.650	14.000	14.050	14.050	315,296
2025-04-18	14.700	14.900	14.400	14.500	14.500	336,298
2025-04-17	14.750	15.000	14.600	14.700	14.700	318,214
2025-04-16	15.650	15.650	15.000	15.000	15.000	410,357
2025-04-15	15.300	15.800	15.300	15.650	15.650	629,613
2025-04-14	15.000	15.500	15.000	15.150	15.150	738,465
2025-04-11	14.400	14.850	13.700	14.700	14.700	778,196
2025-04-10	14.950	14.950	14.700	14.950	14.950	425,210
2025-04-09	14.850	15.000	13.600	13.600	13.600	1,168,282
2025-04-08	15.000	15.800	14.900	15.100	15.100	1,216,896
2025-04-07	16.550	16.550	16.550	16.550	16.550	46,256
2025-04-02	18.850	18.850	18.100	18.350	18.350	922,455
2025-04-01	18.550	19.100	18.350	18.650	18.650	1,262,515
2025-03-31	18.550	19.700	18.300	18.500	18.500	5,426,582
2025-03-28	18.800	18.800	18.100	18.600	18.600	1,106,572
2025-03-27	19.050	19.250	18.800	18.800	18.800	621,156
2025-03-26	18.900	19.350	18.900	19.100	19.100	647,755
2025-03-25	19.450	19.500	18.600	18.800	18.800	1,207,556
2025-03-24	19.400	19.800	19.050	19.450	19.450	862,783
2025-03-21	20.100	20.150	19.250	19.250	19.250	1,247,326
2025-03-20	20.450	20.500	20.100	20.300	20.300	674,191
2025-03-19	20.200	20.450	20.000	20.300	20.300	1,134,796
2025-03-18	19.950	20.300	19.850	20.200	20.200	1,446,652
2025-03-17	20.350	20.400	19.900	20.050	20.050	961,572
2025-03-14	19.800	20.450	19.800	20.200	20.200	1,592,806
2025-03-13	20.000	20.450	19.700	19.700	19.700	1,495,114
2025-03-12	20.450	21.000	20.000	20.200	20.200	1,733,287
2025-03-11	20.700	20.700	20.000	20.300	20.300	1,790,959
2025-03-10	20.650	21.050	20.600	20.850	20.850	1,828,790
2025-03-07	20.500	21.400	20.350	20.600	20.600	3,086,343
2025-03-06	20.950	21.300	20.600	20.600	20.600	3,308,732
2025-03-05	20.450	21.600	19.850	21.200	21.200	8,146,009
2025-03-04	20.500	21.000	20.050	20.250	20.250	2,936,308
2025-03-03	20.800	21.300	19.750	20.650	20.650	4,578,003
2025-02-27	21.600	22.300	21.200	21.450	21.450	9,509,931
2025-02-26	21.700	22.400	20.800	21.700	21.700	19,944,913
2025-02-25	18.600	20.650	18.250	20.650	20.650	17,733,320
2025-02-24	18.600	18.800	18.350	18.800	18.800	1,930,327
2025-02-21	18.100	18.500	18.000	18.500	18.500	1,656,014
2025-02-20	18.950	19.350	18.200	18.400	18.400	4,739,645
2025-02-19	18.350	18.800	18.000	18.250	18.250	3,594,577
2025-02-18	18.200	19.300	18.000	18.550	18.550	7,532,453
2025-02-17	18.200	18.500	17.500	18.500	18.500	11,971,548
2025-02-14	17.650	17.650	17.000	17.650	17.650	10,035,683
2025-02-13	14.900	16.050	14.900	16.050	16.050	1,673,903
2025-02-12	14.600	14.800	14.500	14.600	14.600	303,622
2025-02-11	15.050	15.450	14.350	14.700	14.700	1,765,449
2025-02-10	14.050	15.050	14.050	15.050	15.050	1,460,904
2025-02-07	13.650	13.700	13.550	13.700	13.700	75,052
2025-02-06	13.550	13.700	13.550	13.700	13.700	73,160
2025-02-05	13.900	13.900	13.500	13.500	13.500	124,023

← NewerPage 7 of 21 · 1,220 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.