Skardin Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	25.600	25.650	25.050	25.050	25.050	132,000
2023-11-09	26.400	26.400	25.700	25.750	25.750	112,000
2023-11-08	27.200	27.500	26.300	26.400	26.400	223,000
2023-11-07	27.850	27.850	27.400	27.400	27.400	60,000
2023-11-06	28.000	28.300	27.750	27.750	27.750	85,000
2023-11-03	28.150	28.150	25.550	27.600	27.600	441,000
2023-11-02	28.900	28.950	27.600	27.750	27.750	325,000
2023-11-01	27.950	28.550	27.850	28.500	28.500	264,000
2023-10-31	27.500	27.950	27.400	27.800	27.800	241,000
2023-10-30	26.800	27.700	26.800	27.500	27.500	121,000
2023-10-27	26.900	27.500	26.600	27.000	27.000	179,000
2023-10-26	26.100	27.100	25.800	26.900	26.900	159,000
2023-10-25	26.300	28.250	26.100	26.150	26.150	463,000
2023-10-24	25.550	26.000	25.250	25.900	25.900	159,000
2023-10-23	24.950	25.600	24.850	25.450	25.450	203,000
2023-10-20	24.200	25.000	24.000	24.950	24.950	170,000
2023-10-19	23.900	24.800	23.900	24.350	24.350	207,000
2023-10-18	23.800	24.750	23.200	24.200	24.200	248,000
2023-10-17	22.700	23.950	22.500	23.950	23.950	218,000
2023-10-16	22.800	23.100	22.350	22.600	22.600	179,000
2023-10-13	22.750	22.850	21.600	22.850	22.850	707,000
2023-10-12	22.700	22.950	22.600	22.800	22.800	302,000
2023-10-11	23.100	23.250	22.600	22.900	22.900	351,000
2023-10-06	23.150	23.500	22.350	22.850	22.850	418,000
2023-10-05	23.250	23.300	22.950	23.150	23.150	168,000
2023-10-04	23.550	23.850	22.900	23.200	23.200	293,000
2023-10-03	23.650	24.100	23.300	23.600	23.600	194,000
2023-10-02	24.100	24.100	23.250	23.700	23.700	161,000
2023-09-28	24.150	24.200	23.500	23.650	23.650	303,000
2023-09-27	24.550	24.600	24.150	24.150	24.150	224,000
2023-09-26	24.600	24.900	24.500	24.700	24.700	189,000
2023-09-25	24.750	24.950	24.400	24.850	24.850	275,000
2023-09-22	24.800	25.000	24.300	24.750	24.750	424,000
2023-09-21	25.100	25.100	24.700	24.900	24.900	150,000
2023-09-20	25.250	25.250	24.800	24.850	24.850	81,000
2023-09-19	25.200	25.200	24.700	25.100	25.100	282,000
2023-09-18	24.550	25.150	24.550	25.050	25.050	138,000
2023-09-15	24.550	25.000	24.450	25.000	25.000	180,000
2023-09-14	24.800	25.000	24.600	24.850	24.850	150,000
2023-09-13	24.800	25.000	24.200	24.800	24.800	187,000
2023-09-12	24.300	24.700	23.850	24.700	24.700	316,000
2023-09-11	23.700	24.450	22.600	24.000	24.000	493,000
2023-09-08	23.800	24.350	23.650	23.850	23.850	355,000
2023-09-07	24.500	24.550	24.050	24.100	24.100	260,000
2023-09-06	24.550	24.750	24.400	24.500	24.500	133,000
2023-09-05	24.550	24.800	24.450	24.650	24.650	116,000
2023-09-04	24.600	25.250	24.350	24.700	24.700	182,000
2023-09-01	24.700	24.850	24.400	24.550	24.550	89,000
2023-08-31	24.500	24.700	24.350	24.700	24.700	126,000
2023-08-30	24.450	24.800	24.300	24.600	24.600	123,000
2023-08-29	24.400	24.800	24.200	24.450	24.450	157,000
2023-08-28	24.450	24.500	24.100	24.450	24.450	109,000
2023-08-25	24.250	24.600	23.900	24.350	24.350	123,000
2023-08-24	24.450	24.600	23.900	24.250	24.250	162,000
2023-08-23	24.350	25.250	24.000	24.000	24.000	147,000
2023-08-22	24.000	24.900	23.100	24.900	24.900	359,000
2023-08-21	24.400	24.400	23.850	24.200	24.200	124,000
2023-08-18	24.000	25.300	24.000	24.200	24.200	346,000
2023-08-17	23.100	24.100	22.850	23.850	23.850	151,000
2023-08-16	23.150	23.350	22.350	23.100	23.100	199,000

← NewerPage 13 of 21 · 1,227 trading daysOlder →

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.