Skardin Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	30.050	30.550	29.450	29.950	29.950	679,000
2023-05-18	31.000	31.150	29.650	29.950	29.950	769,000
2023-05-17	30.700	30.950	30.500	30.550	30.550	272,000
2023-05-16	30.500	31.300	30.400	30.600	30.600	334,000
2023-05-15	31.500	31.500	30.500	30.550	30.550	449,000
2023-05-12	31.450	32.100	30.800	31.500	31.500	333,000
2023-05-11	31.600	32.100	30.950	31.050	31.050	561,000
2023-05-10	31.700	32.600	31.700	32.000	32.000	239,000
2023-05-09	32.350	32.850	31.000	32.000	32.000	528,000
2023-05-08	32.350	33.100	32.200	32.250	32.250	258,000
2023-05-05	33.700	34.000	31.800	32.350	32.350	671,000
2023-05-04	33.950	34.150	33.350	33.500	33.500	344,000
2023-05-03	34.450	34.500	33.350	33.900	33.900	386,000
2023-05-02	34.000	34.950	33.850	34.400	34.400	514,000
2023-04-28	33.500	34.450	33.250	34.350	34.350	417,000
2023-04-27	33.850	34.100	32.500	33.300	33.300	704,000
2023-04-26	33.450	34.450	33.200	33.650	33.650	641,000
2023-04-25	34.650	35.400	33.100	33.200	33.200	1,106,000
2023-04-24	35.000	36.950	34.800	34.900	34.900	1,422,000
2023-04-21	38.500	38.500	35.000	35.000	35.000	2,979,000
2023-04-20	36.800	37.400	34.550	37.400	37.400	4,328,000
2023-04-19	36.450	37.500	35.450	37.050	37.050	6,010,000
2023-04-18	32.850	36.000	32.550	35.450	35.450	4,047,000
2023-04-17	32.700	32.950	31.900	32.950	32.950	545,000
2023-04-14	31.800	33.400	31.450	32.100	32.100	1,042,000
2023-04-13	31.500	31.950	30.550	31.650	31.650	323,000
2023-04-12	30.900	32.100	30.800	31.100	31.100	963,000
2023-04-11	30.250	30.300	29.850	30.000	30.000	315,000
2023-04-10	31.700	31.700	30.200	30.350	30.350	389,000
2023-04-07	32.250	32.250	31.050	31.050	31.050	286,000
2023-04-06	31.950	32.400	31.550	31.650	31.650	289,000
2023-03-31	31.500	32.000	31.250	32.000	32.000	584,000
2023-03-30	31.700	31.850	30.900	31.400	31.400	322,000
2023-03-29	30.750	31.700	30.450	30.750	30.750	153,000
2023-03-28	31.750	31.850	30.350	30.750	30.750	444,000
2023-03-27	31.950	32.450	31.450	31.850	31.850	752,000
2023-03-24	31.200	32.450	30.950	32.200	32.200	1,262,000
2023-03-23	30.000	31.800	30.000	31.000	31.000	1,897,000
2023-03-22	29.350	29.950	29.350	29.700	29.700	346,000
2023-03-21	29.200	29.850	29.000	29.100	29.100	453,000
2023-03-20	28.200	28.950	28.100	28.950	28.950	182,000
2023-03-17	28.150	28.700	27.800	28.200	28.200	351,000
2023-03-16	28.500	28.800	27.700	27.900	27.900	1,156,000
2023-03-15	29.550	29.550	28.800	28.850	28.850	743,000
2023-03-14	29.950	29.950	28.950	29.000	29.000	920,000
2023-03-13	31.450	31.700	29.500	30.000	30.000	1,003,000
2023-03-10	30.850	32.400	30.850	31.350	31.350	1,057,000
2023-03-09	30.400	32.500	30.400	31.700	31.700	2,055,000
2023-03-08	29.450	30.050	29.000	30.000	30.000	287,000
2023-03-07	29.900	29.900	29.450	29.550	29.550	220,000
2023-03-06	30.150	30.150	29.550	29.550	29.550	215,000
2023-03-03	30.400	30.400	29.200	29.650	29.650	534,000
2023-03-02	30.050	30.300	29.600	30.000	30.000	667,000
2023-03-01	28.400	30.100	28.350	29.800	29.800	936,000
2023-02-24	29.700	29.700	28.350	28.350	28.350	1,045,000
2023-02-23	29.000	29.800	29.000	29.650	29.650	430,000
2023-02-22	29.400	29.400	28.650	28.850	28.850	610,000
2023-02-21	29.450	29.700	29.200	29.400	29.400	486,000
2023-02-20	30.000	30.400	29.200	29.350	29.350	1,399,000
2023-02-17	31.000	31.200	29.800	30.000	30.000	982,000

← NewerPage 15 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.