Skardin Industrial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 54.700 | 57.000 | 54.700 | 55.800 | 55.800 | 703,000 |
| 2024-05-13 | 58.300 | 58.300 | 56.000 | 56.000 | 56.000 | 578,000 |
| 2024-05-10 | 57.600 | 57.900 | 55.400 | 57.900 | 57.900 | 1,163,000 |
| 2024-05-09 | 58.900 | 59.300 | 57.100 | 59.300 | 59.300 | 1,354,000 |
| 2024-05-08 | 58.600 | 59.900 | 57.100 | 57.100 | 57.100 | 8,770,000 |
| 2024-05-07 | 55.600 | 59.500 | 54.100 | 59.400 | 59.400 | 20,583,000 |
| 2024-05-06 | 52.500 | 55.300 | 50.600 | 55.300 | 55.300 | 11,234,000 |
| 2024-05-03 | 46.200 | 51.300 | 46.100 | 50.300 | 50.300 | 20,705,000 |
| 2024-05-02 | 43.000 | 46.650 | 41.850 | 46.650 | 46.650 | 6,438,000 |
| 2024-04-30 | 39.200 | 42.450 | 39.200 | 42.450 | 42.450 | 8,455,000 |
| 2024-04-29 | 38.000 | 39.600 | 37.750 | 38.600 | 38.600 | 2,750,000 |
| 2024-04-26 | 39.850 | 42.400 | 37.200 | 39.300 | 39.300 | 4,057,000 |
| 2024-04-25 | 42.500 | 44.000 | 41.250 | 41.250 | 41.250 | 1,857,000 |
| 2024-04-24 | 41.900 | 43.350 | 41.900 | 43.350 | 43.350 | 1,320,000 |
| 2024-04-23 | 42.000 | 42.400 | 40.500 | 41.000 | 41.000 | 765,000 |
| 2024-04-22 | 40.000 | 42.100 | 40.000 | 41.100 | 41.100 | 1,379,000 |
| 2024-04-19 | 39.500 | 39.600 | 38.500 | 39.000 | 39.000 | 771,000 |
| 2024-04-18 | 39.050 | 42.800 | 39.050 | 41.000 | 41.000 | 1,084,000 |
| 2024-04-17 | 38.000 | 39.600 | 37.500 | 39.000 | 39.000 | 616,000 |
| 2024-04-16 | 38.100 | 38.100 | 36.000 | 36.800 | 36.800 | 1,107,000 |
| 2024-04-15 | 40.500 | 40.500 | 38.400 | 39.100 | 39.100 | 901,000 |
| 2024-04-12 | 39.050 | 40.200 | 37.750 | 40.200 | 40.200 | 1,657,000 |
| 2024-04-11 | 36.600 | 38.450 | 36.000 | 38.200 | 38.200 | 2,006,000 |
| 2024-04-10 | 38.000 | 39.400 | 37.200 | 37.950 | 37.950 | 2,809,000 |
| 2024-04-09 | 38.500 | 39.800 | 35.500 | 37.450 | 37.450 | 7,301,000 |
| 2024-04-08 | 35.000 | 36.700 | 34.950 | 36.700 | 36.700 | 4,066,000 |
| 2024-04-03 | 30.650 | 33.400 | 30.550 | 33.400 | 33.400 | 3,495,000 |
| 2024-04-02 | 28.250 | 30.450 | 28.200 | 30.400 | 30.400 | 2,334,000 |
| 2024-04-01 | 27.950 | 28.250 | 27.900 | 28.000 | 28.000 | 563,000 |
| 2024-03-29 | 27.500 | 27.950 | 27.250 | 27.600 | 27.600 | 166,000 |
| 2024-03-28 | 27.500 | 28.200 | 27.500 | 27.750 | 27.750 | 204,000 |
| 2024-03-27 | 27.950 | 28.100 | 27.750 | 27.950 | 27.950 | 254,000 |
| 2024-03-26 | 27.450 | 27.450 | 27.450 | 27.450 | 27.450 | 339,840 |
| 2024-03-25 | 27.450 | 27.450 | 27.450 | 27.450 | 27.450 | 769,239 |
| 2024-03-22 | 27.200 | 27.800 | 27.200 | 27.450 | 27.450 | 607,000 |
| 2024-03-21 | 27.050 | 27.850 | 27.000 | 27.100 | 27.100 | 388,000 |
| 2024-03-20 | 27.100 | 27.250 | 26.700 | 27.050 | 27.050 | 172,000 |
| 2024-03-19 | 27.000 | 27.550 | 26.100 | 27.250 | 27.250 | 652,000 |
| 2024-03-18 | 28.000 | 28.000 | 28.000 | 28.000 | 28.000 | 1,426,840 |
| 2024-03-15 | 26.150 | 28.600 | 26.150 | 28.000 | 28.000 | 962,000 |
| 2024-03-14 | 25.850 | 26.150 | 25.700 | 26.150 | 26.150 | 64,000 |
| 2024-03-13 | 25.800 | 26.450 | 25.650 | 26.050 | 26.050 | 278,000 |
| 2024-03-12 | 25.850 | 26.100 | 25.600 | 25.800 | 25.800 | 106,000 |
| 2024-03-11 | 26.050 | 26.250 | 25.700 | 25.800 | 25.800 | 210,000 |
| 2024-03-08 | 26.850 | 26.850 | 26.000 | 26.400 | 26.400 | 180,000 |
| 2024-03-07 | 26.850 | 26.950 | 26.450 | 26.500 | 26.500 | 222,000 |
| 2024-03-06 | 26.500 | 26.850 | 26.450 | 26.600 | 26.600 | 159,000 |
| 2024-03-05 | 26.450 | 26.550 | 26.250 | 26.300 | 26.300 | 105,000 |
| 2024-03-04 | 26.300 | 27.000 | 26.300 | 26.450 | 26.450 | 259,000 |
| 2024-03-01 | 26.450 | 26.750 | 26.200 | 26.250 | 26.250 | 124,000 |
| 2024-02-29 | 26.250 | 26.850 | 26.150 | 26.150 | 26.150 | 135,000 |
| 2024-02-27 | 27.200 | 27.200 | 26.350 | 26.450 | 26.450 | 100,000 |
| 2024-02-26 | 27.150 | 27.200 | 26.050 | 26.700 | 26.700 | 253,000 |
| 2024-02-23 | 28.000 | 28.000 | 26.700 | 26.700 | 26.700 | 436,000 |
| 2024-02-22 | 27.850 | 28.400 | 27.700 | 27.800 | 27.800 | 445,000 |
| 2024-02-21 | 27.850 | 28.500 | 27.700 | 27.850 | 27.850 | 579,000 |
| 2024-02-20 | 27.000 | 27.600 | 27.000 | 27.300 | 27.300 | 657,000 |
| 2024-02-19 | 25.950 | 27.200 | 25.950 | 26.700 | 26.700 | 389,000 |
| 2024-02-16 | 25.600 | 26.250 | 25.600 | 25.950 | 25.950 | 411,000 |
| 2024-02-15 | 25.100 | 25.950 | 25.000 | 25.600 | 25.600 | 522,000 |
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.