Sinkang Industries Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 18.400 | 18.400 | 18.000 | 18.150 | 18.150 | 402,039 |
| 2026-10-16 | 18.150 | 18.450 | 18.150 | 18.400 | 18.400 | 514,302 |
| 2026-10-15 | 18.100 | 18.250 | 17.800 | 18.150 | 18.150 | 743,000 |
| 2026-10-14 | 18.050 | 18.350 | 18.050 | 18.350 | 18.350 | 554,065 |
| 2026-10-13 | 18.150 | 18.250 | 17.900 | 17.950 | 17.950 | 570,000 |
| 2026-10-12 | 18.550 | 18.550 | 18.150 | 18.200 | 18.200 | 719,030 |
| 2026-10-08 | 18.650 | 18.650 | 18.350 | 18.550 | 18.550 | 452,300 |
| 2026-10-07 | 19.000 | 19.150 | 18.500 | 18.700 | 18.700 | 1,479,575 |
| 2026-10-06 | 19.100 | 19.550 | 18.550 | 19.150 | 19.150 | 1,194,000 |
| 2026-10-05 | 20.050 | 20.050 | 18.950 | 19.000 | 19.000 | 2,387,319 |
| 2026-10-02 | 19.600 | 20.350 | 19.300 | 20.050 | 20.050 | 2,794,730 |
| 2026-10-01 | 20.300 | 20.900 | 19.150 | 19.600 | 19.600 | 5,162,438 |
| 2026-09-30 | 20.150 | 21.000 | 19.950 | 20.300 | 20.300 | 8,278,000 |
| 2026-09-29 | 18.900 | 20.400 | 18.800 | 19.900 | 19.900 | 12,288,143 |
| 2026-09-24 | 17.500 | 19.000 | 17.450 | 18.550 | 18.550 | 3,556,975 |
| 2026-09-23 | 17.500 | 17.650 | 17.250 | 17.550 | 17.550 | 624,000 |
| 2026-09-22 | 17.000 | 17.800 | 16.900 | 17.450 | 17.450 | 1,138,097 |
| 2026-09-21 | 17.050 | 17.050 | 16.800 | 17.000 | 17.000 | 153,000 |
Page 1 of 1 · 18 trading days
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.