Skardin Industrial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-05 | 24.750 | 24.750 | 24.350 | 24.350 | 24.350 | 83,000 |
| 2024-02-02 | 24.200 | 24.500 | 23.850 | 24.500 | 24.500 | 83,000 |
| 2024-02-01 | 24.150 | 24.700 | 23.950 | 24.500 | 24.500 | 97,000 |
| 2024-01-31 | 24.900 | 24.900 | 24.150 | 24.150 | 24.150 | 226,000 |
| 2024-01-30 | 23.250 | 24.850 | 23.200 | 24.700 | 24.700 | 135,000 |
| 2024-01-29 | 23.600 | 23.800 | 23.350 | 23.350 | 23.350 | 46,000 |
| 2024-01-26 | 24.000 | 24.000 | 23.700 | 23.700 | 23.700 | 26,000 |
| 2024-01-25 | 23.900 | 24.150 | 23.700 | 23.850 | 23.850 | 16,000 |
| 2024-01-24 | 23.850 | 24.200 | 23.850 | 23.900 | 23.900 | 39,000 |
| 2024-01-23 | 23.300 | 24.000 | 23.100 | 23.950 | 23.950 | 77,000 |
| 2024-01-22 | 23.000 | 23.200 | 22.900 | 23.200 | 23.200 | 68,000 |
| 2024-01-19 | 23.550 | 23.550 | 22.800 | 23.000 | 23.000 | 152,000 |
| 2024-01-18 | 23.800 | 24.000 | 23.300 | 23.300 | 23.300 | 98,000 |
| 2024-01-17 | 24.100 | 24.550 | 23.800 | 23.850 | 23.850 | 109,000 |
| 2024-01-16 | 24.150 | 24.550 | 24.100 | 24.100 | 24.100 | 32,000 |
| 2024-01-15 | 24.100 | 24.600 | 24.100 | 24.150 | 24.150 | 38,012 |
| 2024-01-12 | 24.350 | 24.400 | 24.100 | 24.200 | 24.200 | 57,000 |
| 2024-01-11 | 24.800 | 24.800 | 24.400 | 24.400 | 24.400 | 85,000 |
| 2024-01-10 | 25.000 | 25.000 | 24.400 | 24.400 | 24.400 | 26,000 |
| 2024-01-09 | 24.900 | 25.050 | 24.450 | 24.900 | 24.900 | 137,000 |
| 2024-01-08 | 24.750 | 24.900 | 24.500 | 24.900 | 24.900 | 60,000 |
| 2024-01-05 | 24.400 | 24.850 | 24.400 | 24.500 | 24.500 | 59,000 |
| 2024-01-04 | 24.900 | 25.000 | 24.400 | 24.400 | 24.400 | 134,000 |
| 2024-01-03 | 24.500 | 25.000 | 24.350 | 24.500 | 24.500 | 65,000 |
| 2024-01-02 | 25.000 | 25.100 | 24.650 | 24.700 | 24.700 | 94,000 |
| 2023-12-29 | 24.400 | 25.000 | 24.100 | 25.000 | 25.000 | 108,000 |
| 2023-12-28 | 24.950 | 24.950 | 24.400 | 24.450 | 24.450 | 126,000 |
| 2023-12-27 | 25.600 | 25.600 | 25.100 | 25.100 | 25.100 | 31,000 |
| 2023-12-26 | 25.300 | 25.400 | 24.800 | 25.400 | 25.400 | 108,000 |
| 2023-12-25 | 25.600 | 25.600 | 24.850 | 24.900 | 24.900 | 50,000 |
| 2023-12-22 | 24.900 | 26.100 | 24.600 | 25.200 | 25.200 | 193,000 |
| 2023-12-21 | 24.900 | 25.750 | 24.750 | 24.800 | 24.800 | 194,000 |
| 2023-12-20 | 26.200 | 26.550 | 25.200 | 25.200 | 25.200 | 283,000 |
| 2023-12-19 | 25.700 | 27.250 | 25.600 | 26.450 | 26.450 | 494,000 |
| 2023-12-18 | 24.600 | 27.500 | 24.300 | 26.550 | 26.550 | 949,000 |
| 2023-12-15 | 25.350 | 26.500 | 25.050 | 25.450 | 25.450 | 1,000,000 |
| 2023-12-14 | 22.500 | 24.750 | 22.500 | 24.750 | 24.750 | 676,000 |
| 2023-12-13 | 22.700 | 22.850 | 22.500 | 22.500 | 22.500 | 99,000 |
| 2023-12-12 | 23.200 | 23.200 | 22.800 | 22.800 | 22.800 | 112,000 |
| 2023-12-11 | 23.500 | 23.500 | 23.150 | 23.150 | 23.150 | 44,000 |
| 2023-12-08 | 23.100 | 23.750 | 23.100 | 23.500 | 23.500 | 80,000 |
| 2023-12-07 | 23.000 | 23.300 | 22.900 | 23.100 | 23.100 | 59,000 |
| 2023-12-06 | 23.050 | 23.050 | 22.600 | 22.950 | 22.950 | 87,000 |
| 2023-12-05 | 23.100 | 23.100 | 23.000 | 23.000 | 23.000 | 49,000 |
| 2023-12-04 | 23.000 | 23.400 | 22.900 | 23.100 | 23.100 | 102,000 |
| 2023-12-01 | 23.150 | 23.400 | 22.900 | 22.900 | 22.900 | 91,000 |
| 2023-11-30 | 23.700 | 23.700 | 23.100 | 23.150 | 23.150 | 132,000 |
| 2023-11-29 | 23.650 | 23.950 | 23.400 | 23.450 | 23.450 | 139,000 |
| 2023-11-28 | 23.700 | 23.950 | 23.600 | 23.650 | 23.650 | 52,000 |
| 2023-11-27 | 23.600 | 24.100 | 23.600 | 23.650 | 23.650 | 151,000 |
| 2023-11-24 | 23.850 | 24.200 | 23.800 | 23.900 | 23.900 | 88,000 |
| 2023-11-23 | 23.950 | 24.150 | 23.800 | 23.900 | 23.900 | 108,000 |
| 2023-11-22 | 24.050 | 24.050 | 23.700 | 23.950 | 23.950 | 69,000 |
| 2023-11-21 | 23.800 | 23.900 | 23.600 | 23.750 | 23.750 | 99,000 |
| 2023-11-20 | 24.250 | 24.250 | 23.700 | 23.700 | 23.700 | 47,000 |
| 2023-11-17 | 23.750 | 23.950 | 23.700 | 23.850 | 23.850 | 48,000 |
| 2023-11-16 | 23.850 | 24.100 | 23.750 | 23.950 | 23.950 | 118,000 |
| 2023-11-15 | 23.650 | 24.200 | 23.400 | 23.750 | 23.750 | 307,000 |
| 2023-11-14 | 24.000 | 24.200 | 23.600 | 23.600 | 23.600 | 132,000 |
| 2023-11-13 | 24.900 | 24.900 | 24.200 | 24.250 | 24.250 | 206,000 |
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.