Skardin Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	27.600	28.000	26.900	26.950	26.950	809,000
2022-11-10	27.050	27.750	26.950	27.400	27.400	358,000
2022-11-09	27.500	27.850	26.800	27.000	27.000	904,000
2022-11-08	26.200	28.400	26.200	27.500	27.500	2,565,000
2022-11-07	26.300	26.300	25.700	25.850	25.850	205,000
2022-11-04	25.200	26.200	25.200	26.150	26.150	455,000
2022-11-03	24.450	25.350	24.450	25.000	25.000	259,000
2022-11-02	24.250	25.700	23.900	24.450	24.450	333,000
2022-11-01	22.600	23.800	22.450	23.700	23.700	128,000
2022-10-31	22.000	23.350	22.000	23.200	23.200	165,000
2022-10-28	22.400	22.450	21.850	21.850	21.850	93,000
2022-10-27	20.900	22.550	20.900	22.450	22.450	237,000
2022-10-26	23.500	23.500	21.250	21.400	21.400	384,000
2022-10-25	23.300	23.300	22.300	22.300	22.300	173,000
2022-10-24	23.050	23.750	23.000	23.100	23.100	147,000
2022-10-21	23.000	23.150	22.700	22.950	22.950	95,000
2022-10-20	22.650	23.100	22.350	22.950	22.950	132,000
2022-10-19	22.300	22.650	22.250	22.650	22.650	109,000
2022-10-18	23.000	23.850	22.250	22.250	22.250	647,000
2022-10-17	21.450	22.400	21.100	22.400	22.400	230,000
2022-10-14	21.450	22.300	21.150	21.850	21.850	141,000
2022-10-13	21.600	21.800	20.000	21.450	21.450	629,000
2022-10-12	21.500	22.250	20.750	22.000	22.000	308,000
2022-10-11	22.850	22.850	20.950	21.550	21.550	1,121,000
2022-10-07	23.450	23.500	23.150	23.250	23.250	78,000
2022-10-06	23.100	23.650	23.000	23.600	23.600	189,000
2022-10-05	24.050	24.150	22.800	22.800	22.800	509,000
2022-10-04	24.550	24.650	23.600	23.850	23.850	488,000
2022-10-03	24.550	24.550	23.600	24.200	24.200	404,000
2022-09-30	24.100	24.550	23.300	24.550	24.550	189,000
2022-09-29	23.100	24.600	23.100	24.600	24.600	336,000
2022-09-28	24.550	24.550	22.800	22.850	22.850	768,000
2022-09-27	24.800	24.900	24.300	24.600	24.600	241,000
2022-09-26	25.100	25.150	24.250	24.750	24.750	682,000
2022-09-23	26.250	26.300	25.300	25.500	25.500	323,000
2022-09-22	25.600	26.500	25.300	26.350	26.350	218,000
2022-09-21	26.050	26.450	25.550	25.900	25.900	385,000
2022-09-20	26.750	26.900	25.850	26.300	26.300	705,000
2022-09-19	27.650	27.650	26.500	26.600	26.600	585,000
2022-09-16	27.900	27.900	27.250	27.600	27.600	467,000
2022-09-15	27.150	28.500	27.150	27.850	27.850	1,432,000
2022-09-14	26.650	27.400	26.600	27.250	27.250	628,000
2022-09-13	27.900	28.400	27.350	27.350	27.350	2,303,000
2022-09-12	28.200	29.600	27.150	27.650	27.650	5,402,000
2022-09-08	27.600	27.700	26.450	26.950	26.950	589,000
2022-09-07	25.500	26.650	25.250	26.400	26.400	501,000
2022-09-06	27.000	27.000	25.500	25.650	25.650	544,000
2022-09-05	27.650	27.650	26.650	26.700	26.700	371,000
2022-09-02	28.300	28.850	27.550	27.550	27.550	776,000
2022-09-01	27.800	28.200	27.300	28.050	28.050	309,000
2022-08-31	28.000	28.000	27.200	27.750	27.750	263,000
2022-08-30	27.100	27.800	27.000	27.650	27.650	715,000
2022-08-29	27.200	27.500	26.450	27.100	27.100	1,162,000
2022-08-26	29.500	29.500	28.050	28.100	28.100	1,096,000
2022-08-25	29.000	29.250	27.800	28.700	28.700	2,165,000
2022-08-24	27.000	29.250	26.400	29.100	29.100	3,586,000
2022-08-23	26.550	27.500	25.500	26.600	26.600	1,331,000
2022-08-22	26.800	26.950	25.700	25.850	25.850	600,000
2022-08-19	27.350	27.700	27.000	27.050	27.050	410,000
2022-08-18	26.250	27.500	26.250	27.300	27.300	810,000

← NewerPage 17 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.