Skardin Industrial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 68.300 | 74.900 | 68.300 | 74.000 | 74.000 | 819,000 |
| 2024-08-06 | 72.100 | 73.900 | 63.900 | 68.300 | 68.300 | 1,887,000 |
| 2024-08-05 | 75.000 | 75.000 | 71.000 | 71.000 | 71.000 | 1,842,000 |
| 2024-08-02 | 78.400 | 79.800 | 77.700 | 78.800 | 78.800 | 460,000 |
| 2024-08-01 | 78.500 | 81.800 | 78.500 | 80.400 | 80.400 | 560,000 |
| 2024-07-31 | 78.900 | 80.200 | 76.900 | 77.100 | 77.100 | 495,000 |
| 2024-07-30 | 72.300 | 79.700 | 72.300 | 78.900 | 78.900 | 1,620,000 |
| 2024-07-29 | 80.500 | 81.400 | 73.200 | 73.200 | 73.200 | 1,860,000 |
| 2024-07-26 | 80.200 | 81.700 | 79.200 | 80.300 | 80.300 | 903,000 |
| 2024-07-25 | 82.700 | 82.700 | 82.700 | 82.700 | 82.700 | 0 |
| 2024-07-24 | 82.700 | 82.700 | 82.700 | 82.700 | 82.700 | 0 |
| 2024-07-23 | 81.400 | 84.400 | 81.400 | 82.700 | 82.700 | 705,000 |
| 2024-07-22 | 80.700 | 82.000 | 79.400 | 80.500 | 80.500 | 1,129,000 |
| 2024-07-19 | 82.600 | 82.800 | 80.500 | 80.700 | 80.700 | 916,000 |
| 2024-07-18 | 85.500 | 86.000 | 81.600 | 82.600 | 82.600 | 1,362,000 |
| 2024-07-17 | 86.300 | 87.700 | 86.200 | 86.400 | 86.400 | 891,000 |
| 2024-07-16 | 87.000 | 87.000 | 85.000 | 86.900 | 86.900 | 536,000 |
| 2024-07-15 | 86.200 | 87.700 | 85.300 | 85.600 | 85.600 | 815,000 |
| 2024-07-12 | 86.300 | 87.000 | 85.000 | 85.400 | 85.400 | 937,000 |
| 2024-07-11 | 87.200 | 88.400 | 86.300 | 86.700 | 86.700 | 1,152,000 |
| 2024-07-10 | 85.500 | 90.900 | 84.800 | 87.500 | 87.500 | 3,076,000 |
| 2024-07-09 | 88.400 | 88.400 | 83.700 | 84.700 | 84.700 | 1,169,000 |
| 2024-07-08 | 87.200 | 89.700 | 85.400 | 87.600 | 87.600 | 884,000 |
| 2024-07-05 | 88.600 | 91.500 | 86.700 | 87.100 | 87.100 | 1,597,000 |
| 2024-07-04 | 88.400 | 90.500 | 88.200 | 88.200 | 88.200 | 1,335,000 |
| 2024-07-03 | 88.300 | 90.600 | 87.700 | 88.300 | 88.300 | 2,387,000 |
| 2024-07-02 | 81.100 | 89.500 | 81.100 | 87.800 | 87.800 | 2,207,000 |
| 2024-07-01 | 81.000 | 84.000 | 80.600 | 81.500 | 81.500 | 999,000 |
| 2024-06-28 | 80.500 | 84.200 | 80.500 | 81.000 | 81.000 | 1,701,000 |
| 2024-06-27 | 83.500 | 85.400 | 80.100 | 80.200 | 80.200 | 3,076,000 |
| 2024-06-26 | 87.500 | 89.700 | 84.600 | 84.700 | 84.700 | 1,618,000 |
| 2024-06-25 | 87.200 | 88.000 | 83.000 | 87.200 | 87.200 | 1,759,000 |
| 2024-06-24 | 87.100 | 89.300 | 86.400 | 87.200 | 87.200 | 1,245,000 |
| 2024-06-21 | 89.700 | 93.700 | 87.100 | 87.100 | 87.100 | 1,817,000 |
| 2024-06-20 | 88.200 | 92.800 | 87.100 | 90.000 | 90.000 | 2,597,000 |
| 2024-06-19 | 89.800 | 92.000 | 84.200 | 87.800 | 87.800 | 4,937,000 |
| 2024-06-18 | 92.500 | 102.00 | 85.000 | 88.800 | 88.800 | 6,813,000 |
| 2024-06-17 | 101.00 | 102.00 | 92.500 | 94.200 | 94.200 | 5,825,000 |
| 2024-06-14 | 93.600 | 103.50 | 88.000 | 100.50 | 100.50 | 12,949,000 |
| 2024-06-13 | 87.000 | 95.500 | 85.600 | 94.500 | 94.500 | 1,586,000 |
| 2024-06-12 | 80.000 | 86.900 | 80.000 | 86.900 | 86.900 | 550,000 |
| 2024-06-11 | 83.000 | 83.400 | 80.000 | 80.100 | 80.100 | 527,000 |
| 2024-06-07 | 84.400 | 84.400 | 83.400 | 84.000 | 84.000 | 406,000 |
| 2024-06-06 | 86.700 | 86.700 | 83.000 | 83.600 | 83.600 | 255,000 |
| 2024-06-05 | 85.900 | 85.900 | 84.000 | 84.000 | 84.000 | 427,000 |
| 2024-06-04 | 81.600 | 85.000 | 81.000 | 84.000 | 84.000 | 881,000 |
| 2024-06-03 | 82.700 | 82.700 | 80.000 | 81.600 | 81.600 | 645,000 |
| 2024-05-31 | 82.000 | 82.000 | 79.100 | 79.700 | 79.700 | 615,000 |
| 2024-05-30 | 80.000 | 82.400 | 78.000 | 80.800 | 80.800 | 1,063,000 |
| 2024-05-29 | 84.500 | 86.000 | 80.700 | 80.900 | 80.900 | 6,903,000 |
| 2024-05-28 | 86.700 | 89.100 | 83.600 | 86.000 | 86.000 | 14,149,000 |
| 2024-05-27 | 78.400 | 82.700 | 76.000 | 82.700 | 82.700 | 11,738,000 |
| 2024-05-24 | 70.700 | 75.200 | 70.500 | 75.200 | 75.200 | 7,474,000 |
| 2024-05-23 | 68.300 | 68.400 | 66.000 | 68.400 | 68.400 | 2,980,000 |
| 2024-05-22 | 60.700 | 63.000 | 60.700 | 62.200 | 62.200 | 710,000 |
| 2024-05-21 | 60.200 | 62.500 | 60.200 | 60.700 | 60.700 | 380,000 |
| 2024-05-20 | 61.000 | 61.500 | 60.100 | 60.400 | 60.400 | 489,000 |
| 2024-05-17 | 62.000 | 62.500 | 60.000 | 61.000 | 61.000 | 594,000 |
| 2024-05-16 | 61.300 | 62.500 | 59.000 | 61.000 | 61.000 | 1,199,000 |
| 2024-05-15 | 56.900 | 61.300 | 56.900 | 61.300 | 61.300 | 1,554,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-07-21 | 0.4859 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.