Sinkang Industries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	15.400	15.500	15.250	15.300	15.300	71,311
2024-10-29	15.800	15.800	15.300	15.400	15.400	125,376
2024-10-28	15.700	15.750	15.400	15.500	15.500	125,200
2024-10-25	15.550	15.600	15.400	15.500	15.500	158,101
2024-10-24	16.150	16.150	15.550	15.550	15.550	169,646
2024-10-23	16.000	16.100	15.750	15.850	15.850	159,430
2024-10-22	15.700	15.950	15.600	15.900	15.900	209,699
2024-10-21	16.050	16.050	15.700	15.750	15.750	120,020
2024-10-18	16.200	16.200	15.800	15.850	15.850	125,210
2024-10-17	16.050	16.250	15.950	16.000	16.000	164,667
2024-10-16	16.050	16.500	15.800	15.800	15.800	456,618
2024-10-15	15.550	15.950	15.550	15.950	15.950	275,697
2024-10-14	16.000	16.000	15.200	15.500	15.500	641,611
2024-10-11	16.300	16.300	15.500	15.850	15.850	230,626
2024-10-09	16.850	16.900	15.900	15.950	15.950	528,599
2024-10-08	17.050	17.600	16.600	16.650	16.650	565,199
2024-10-07	17.100	17.100	16.550	16.800	16.800	537,971
2024-10-04	17.300	17.650	17.100	17.100	17.100	983,732
2024-10-01	17.150	17.400	16.750	17.050	17.050	620,468
2024-09-30	17.500	18.000	16.600	17.100	17.100	4,887,077
2024-09-27	15.400	16.800	15.400	16.800	16.800	2,382,222
2024-09-26	15.450	15.500	15.250	15.300	15.300	70,455
2024-09-25	15.100	15.500	15.100	15.300	15.300	152,671
2024-09-24	15.100	15.100	14.900	14.900	14.900	67,102
2024-09-23	15.200	15.400	15.050	15.100	15.100	82,219
2024-09-20	15.400	15.550	15.150	15.250	15.250	175,223
2024-09-19	15.150	15.650	14.800	15.150	15.150	189,455
2024-09-18	14.600	15.150	14.600	14.850	14.850	255,459
2024-09-16	14.400	14.700	14.400	14.500	14.500	110,853
2024-09-13	14.000	14.250	13.900	14.250	14.250	96,348
2024-09-12	13.950	14.100	13.950	14.050	14.050	39,504
2024-09-11	13.950	13.950	13.800	13.850	13.850	37,447
2024-09-10	13.900	14.000	13.700	13.850	13.850	73,650
2024-09-09	14.000	14.000	13.600	13.800	13.800	123,187
2024-09-06	14.050	14.200	14.000	14.000	14.000	67,208
2024-09-05	14.150	14.350	14.050	14.050	14.050	135,033
2024-09-04	14.550	14.550	14.100	14.150	14.150	202,049
2024-09-03	15.000	15.000	14.850	14.850	14.850	56,832
2024-09-02	15.150	15.150	14.950	15.000	15.000	72,010
2024-08-30	15.150	15.200	15.100	15.150	15.150	132,218
2024-08-29	15.000	15.100	14.950	15.100	15.100	61,369
2024-08-28	15.100	15.250	15.100	15.150	15.150	38,855
2024-08-27	15.250	15.300	15.100	15.200	15.200	35,123
2024-08-26	15.050	15.250	15.050	15.250	15.250	62,446
2024-08-23	15.050	15.150	15.000	15.150	15.150	76,532
2024-08-22	15.000	15.300	15.000	15.250	15.250	98,206
2024-08-21	15.000	15.100	14.850	15.050	15.050	87,951
2024-08-20	15.000	15.200	14.950	15.000	15.000	44,067
2024-08-19	15.150	15.150	14.950	14.950	14.950	82,971
2024-08-16	15.300	15.450	15.150	15.150	15.150	69,692
2024-08-15	15.300	15.350	15.050	15.100	15.100	95,068
2024-08-14	15.000	15.400	14.950	15.050	15.050	170,902
2024-08-13	14.800	14.950	14.750	14.900	14.900	101,214
2024-08-12	14.800	14.950	14.800	14.900	14.900	89,292
2024-08-09	14.750	15.050	14.650	14.750	14.750	139,150
2024-08-08	14.600	14.700	14.450	14.600	14.600	404,098
2024-08-07	13.800	14.500	13.800	14.450	14.450	163,417
2024-08-06	14.100	14.250	13.300	13.800	13.800	269,589
2024-08-05	15.550	15.550	14.000	14.050	14.050	517,120
2024-08-02	15.800	15.800	15.550	15.550	15.550	179,489

← NewerPage 9 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.