Skardin Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	23.700	23.700	22.950	22.950	22.950	224,000
2023-08-14	24.000	24.500	23.500	23.650	23.650	260,000
2023-08-11	23.700	24.000	21.350	23.550	23.550	1,420,000
2023-08-10	26.000	26.000	23.700	23.700	23.700	759,000
2023-08-09	26.350	26.800	26.300	26.300	26.300	214,000
2023-08-08	27.200	27.200	26.450	26.900	26.900	152,000
2023-08-07	27.150	27.300	27.000	27.150	27.150	45,000
2023-08-04	27.100	27.900	27.100	27.200	27.200	92,000
2023-08-03	27.150	27.150	27.150	27.150	27.150	0
2023-08-02	27.800	28.050	27.100	27.150	27.150	187,000
2023-08-01	27.550	28.250	27.550	27.750	27.750	84,000
2023-07-31	28.000	28.200	27.600	27.750	27.750	133,000
2023-07-28	28.000	28.300	27.700	28.000	28.000	93,000
2023-07-27	28.200	28.700	28.050	28.100	28.100	105,000
2023-07-26	28.250	28.350	27.950	28.050	28.050	57,000
2023-07-25	27.600	28.500	27.600	28.000	28.000	97,000
2023-07-24	28.200	28.500	27.550	27.900	27.900	169,000
2023-07-21	28.800	29.250	28.500	28.650	28.650	211,000
2023-07-20	28.500	29.750	28.450	29.050	29.050	459,000
2023-07-19	27.150	28.350	27.150	27.950	27.950	244,000
2023-07-18	27.800	27.800	27.100	27.250	27.250	199,000
2023-07-17	27.350	27.800	26.300	27.800	27.800	524,000
2023-07-14	27.900	28.000	27.250	27.350	27.350	380,000
2023-07-13	27.950	28.600	27.800	27.900	27.900	253,000
2023-07-12	28.600	28.600	27.750	27.950	27.950	264,000
2023-07-11	28.400	28.800	28.400	28.450	28.450	128,000
2023-07-10	28.500	28.500	28.200	28.300	28.300	172,000
2023-07-07	28.800	28.800	28.150	28.500	28.500	477,000
2023-07-06	29.200	29.300	28.900	28.900	28.900	246,000
2023-07-05	29.800	29.800	29.200	29.200	29.200	264,000
2023-07-04	29.100	29.650	28.750	29.600	29.600	306,000
2023-07-03	29.300	29.450	29.000	29.100	29.100	301,000
2023-06-30	29.800	30.050	28.600	29.000	29.000	590,000
2023-06-29	30.100	30.500	29.800	29.800	29.800	236,000
2023-06-28	29.800	30.650	29.400	30.050	30.050	402,000
2023-06-27	30.000	30.500	29.350	29.350	29.350	412,000
2023-06-26	30.000	30.100	29.850	29.950	29.950	166,000
2023-06-21	30.550	30.900	30.200	30.350	30.350	185,000
2023-06-20	31.100	31.100	30.500	30.550	30.550	181,000
2023-06-19	30.100	31.000	29.400	31.000	31.000	317,000
2023-06-16	30.200	30.200	29.650	29.650	29.650	242,000
2023-06-15	29.800	30.600	29.700	29.950	29.950	303,000
2023-06-14	30.200	30.400	29.750	29.800	29.800	323,000
2023-06-13	30.200	30.500	29.850	30.000	30.000	431,000
2023-06-12	31.300	31.300	30.250	30.350	30.350	292,000
2023-06-09	30.400	31.100	30.200	31.100	31.100	258,000
2023-06-08	31.300	31.300	30.500	30.600	30.600	200,000
2023-06-07	30.750	31.300	30.750	31.100	31.100	297,000
2023-06-06	31.350	31.350	30.500	30.650	30.650	269,000
2023-06-05	31.800	32.400	31.350	31.350	31.350	510,000
2023-06-02	32.300	32.300	31.200	31.550	31.550	623,000
2023-06-01	31.100	31.950	30.100	31.450	31.450	1,032,000
2023-05-31	29.300	31.000	29.000	30.750	30.750	745,000
2023-05-30	29.150	29.500	28.650	28.850	28.850	347,000
2023-05-29	28.850	29.700	28.850	29.100	29.100	431,000
2023-05-26	29.800	29.800	28.400	28.750	28.750	795,000
2023-05-25	29.950	29.950	29.100	29.250	29.250	415,000
2023-05-24	29.800	30.300	29.650	29.800	29.800	493,000
2023-05-23	30.300	30.400	29.600	29.750	29.750	690,000
2023-05-22	30.100	30.450	29.800	29.900	29.900	415,000

← NewerPage 14 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.