Sinkang Industries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	13.950	13.950	13.100	13.600	13.600	265,243
2025-02-03	13.900	14.200	13.700	13.800	13.800	296,910
2025-01-22	14.050	14.050	13.750	13.850	13.850	218,742
2025-01-21	13.500	14.350	13.500	13.900	13.900	880,396
2025-01-20	13.650	13.800	13.600	13.600	13.600	232,059
2025-01-17	13.550	13.950	13.350	13.850	13.850	413,627
2025-01-16	13.600	14.250	13.400	13.700	13.700	1,685,594
2025-01-15	12.200	13.500	12.200	13.500	13.500	670,981
2025-01-14	12.350	12.400	12.150	12.300	12.300	85,954
2025-01-13	12.450	12.500	12.050	12.150	12.150	205,351
2025-01-10	12.900	12.900	12.550	12.700	12.700	103,774
2025-01-09	13.350	13.350	12.800	12.900	12.900	95,759
2025-01-08	13.350	13.350	13.200	13.300	13.300	58,954
2025-01-07	13.400	13.400	13.200	13.250	13.250	72,440
2025-01-06	13.250	13.450	13.250	13.350	13.350	26,631
2025-01-03	13.400	13.400	13.200	13.300	13.300	30,320
2025-01-02	13.250	13.450	13.250	13.300	13.300	68,280
2024-12-31	13.400	13.450	13.200	13.450	13.450	86,337
2024-12-30	13.450	13.500	13.350	13.400	13.400	32,120
2024-12-27	13.500	13.500	13.400	13.400	13.400	47,557
2024-12-26	13.650	13.650	13.450	13.500	13.500	83,101
2024-12-25	13.550	13.550	13.500	13.500	13.500	41,493
2024-12-24	13.650	13.750	13.500	13.550	13.550	99,340
2024-12-23	13.650	13.800	13.550	13.600	13.600	147,850
2024-12-20	13.850	13.850	13.550	13.600	13.600	153,390
2024-12-19	14.000	14.000	13.850	13.950	13.950	66,199
2024-12-18	14.050	14.200	14.050	14.150	14.150	75,083
2024-12-17	14.100	14.200	14.000	14.100	14.100	30,490
2024-12-16	14.400	14.550	14.100	14.100	14.100	81,234
2024-12-13	14.550	14.550	14.200	14.400	14.400	64,683
2024-12-12	14.500	14.550	14.500	14.500	14.500	55,140
2024-12-11	14.500	14.550	14.500	14.550	14.550	53,012
2024-12-10	14.850	15.050	14.500	14.500	14.500	159,157
2024-12-09	14.900	14.900	14.700	14.700	14.700	68,371
2024-12-06	15.050	15.050	14.800	14.850	14.850	70,511
2024-12-05	14.850	14.900	14.700	14.800	14.800	71,688
2024-12-04	15.150	15.150	14.850	15.000	15.000	30,182
2024-12-03	15.100	15.100	14.850	15.000	15.000	34,045
2024-12-02	15.000	15.000	14.800	14.850	14.850	50,238
2024-11-29	14.700	15.050	14.600	14.900	14.900	67,260
2024-11-28	14.900	15.100	14.600	14.800	14.800	53,314
2024-11-27	15.300	15.300	14.900	14.900	14.900	160,381
2024-11-26	15.350	15.400	15.250	15.250	15.250	50,500
2024-11-25	15.100	15.350	15.100	15.350	15.350	155,821
2024-11-22	15.000	15.200	14.950	15.100	15.100	198,021
2024-11-21	15.050	15.050	14.950	14.950	14.950	33,446
2024-11-20	15.100	15.150	14.900	14.900	14.900	56,795
2024-11-19	14.950	15.100	14.850	15.000	15.000	68,076
2024-11-18	15.050	15.150	14.900	15.000	15.000	75,127
2024-11-15	15.000	15.150	14.900	14.950	14.950	125,845
2024-11-14	15.050	15.200	14.900	14.900	14.900	154,045
2024-11-13	15.200	15.250	15.100	15.150	15.150	80,794
2024-11-12	15.250	15.300	15.150	15.200	15.200	97,980
2024-11-11	15.700	15.700	15.300	15.350	15.350	75,124
2024-11-08	15.750	15.850	15.350	15.350	15.350	147,355
2024-11-07	15.800	16.450	15.650	15.650	15.650	623,297
2024-11-06	15.200	15.400	15.100	15.350	15.350	112,028
2024-11-05	15.150	15.150	14.950	15.000	15.000	60,275
2024-11-04	15.200	15.200	14.950	15.000	15.000	132,260
2024-11-01	15.200	15.250	15.000	15.200	15.200	241,008

← NewerPage 8 of 21 · 1,217 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.