Skardin Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	31.550	31.550	31.000	31.050	31.050	443,000
2023-02-15	31.900	32.200	31.000	31.550	31.550	414,000
2023-02-14	31.600	32.200	31.600	31.900	31.900	326,000
2023-02-13	30.650	31.700	30.550	31.500	31.500	429,000
2023-02-10	31.300	31.300	30.650	31.000	31.000	582,000
2023-02-09	31.450	32.000	30.950	31.250	31.250	625,000
2023-02-08	32.400	32.400	31.250	31.250	31.250	624,000
2023-02-07	32.800	33.550	32.050	32.100	32.100	545,000
2023-02-06	33.650	34.450	32.850	32.900	32.900	730,000
2023-02-03	32.900	33.650	32.300	33.600	33.600	664,000
2023-02-02	32.300	33.200	32.200	32.900	32.900	672,000
2023-02-01	32.800	33.650	32.050	32.300	32.300	644,000
2023-01-31	31.650	32.650	31.650	32.450	32.450	403,000
2023-01-30	30.900	31.950	30.900	31.900	31.900	385,000
2023-01-17	30.800	31.250	30.700	30.750	30.750	411,000
2023-01-16	30.250	31.400	30.200	30.750	30.750	370,000
2023-01-13	31.000	31.000	30.150	30.200	30.200	455,000
2023-01-12	30.600	31.000	30.150	30.650	30.650	545,000
2023-01-11	32.300	32.350	31.000	31.000	31.000	675,000
2023-01-10	31.800	32.300	30.850	32.050	32.050	674,000
2023-01-09	30.800	31.750	30.100	31.500	31.500	857,000
2023-01-06	30.550	30.850	29.900	30.100	30.100	758,000
2023-01-05	31.500	32.050	30.500	30.500	30.500	1,004,000
2023-01-04	32.800	34.100	31.250	31.500	31.500	2,395,000
2023-01-03	32.300	34.450	31.700	32.800	32.800	1,795,000
2022-12-30	33.100	33.750	32.050	32.300	32.300	1,493,000
2022-12-29	33.500	34.350	31.850	33.100	33.100	1,931,000
2022-12-28	34.650	35.600	33.500	33.500	33.500	3,753,000
2022-12-27	34.250	37.250	33.650	35.000	35.000	11,351,000
2022-12-26	31.700	34.900	31.050	34.450	34.450	5,826,000
2022-12-23	28.950	31.900	28.400	31.750	31.750	2,816,000
2022-12-22	28.750	29.100	27.550	29.000	29.000	525,000
2022-12-21	29.250	29.650	28.000	28.200	28.200	555,000
2022-12-20	30.950	31.550	28.500	28.800	28.800	1,605,000
2022-12-19	30.350	32.800	30.350	30.900	30.900	2,382,000
2022-12-16	30.050	32.250	30.050	30.250	30.250	1,548,000
2022-12-15	30.750	33.550	30.150	31.200	31.200	4,359,000
2022-12-14	30.000	30.750	29.950	30.500	30.500	647,000
2022-12-13	29.500	30.250	29.100	29.850	29.850	594,000
2022-12-12	28.550	30.100	28.450	29.350	29.350	636,000
2022-12-09	28.550	28.800	28.200	28.300	28.300	178,000
2022-12-08	27.850	28.550	27.650	28.350	28.350	369,000
2022-12-07	28.550	28.550	27.100	27.500	27.500	610,000
2022-12-06	30.000	30.300	27.500	28.550	28.550	1,490,000
2022-12-05	31.500	31.600	28.600	29.750	29.750	1,707,000
2022-12-02	30.950	31.500	30.900	31.350	31.350	429,000
2022-12-01	30.400	31.300	30.200	30.750	30.750	649,000
2022-11-30	30.050	31.200	30.050	30.050	30.050	642,000
2022-11-29	30.450	31.600	30.000	30.000	30.000	1,210,000
2022-11-28	29.950	30.700	29.200	30.500	30.500	537,000
2022-11-25	30.200	30.950	29.700	30.050	30.050	819,000
2022-11-24	29.300	30.300	29.100	30.200	30.200	896,000
2022-11-23	28.450	29.400	28.400	29.300	29.300	726,000
2022-11-22	28.500	29.300	27.850	28.200	28.200	1,231,000
2022-11-21	29.000	29.900	26.850	28.100	28.100	1,806,000
2022-11-18	27.650	28.500	27.650	28.400	28.400	657,000
2022-11-17	27.350	28.300	27.350	27.800	27.800	276,000
2022-11-16	27.000	27.500	26.750	27.400	27.400	282,000
2022-11-15	27.550	27.550	26.750	27.200	27.200	112,000
2022-11-14	27.200	27.600	26.100	27.000	27.000	320,000

← NewerPage 16 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.