Skardin Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	26.750	27.400	26.200	26.650	26.650	1,189,000
2022-08-16	25.550	26.950	25.200	26.750	26.750	1,470,000
2022-08-15	24.700	26.000	24.450	25.450	25.450	1,476,000
2022-08-12	25.000	25.300	24.500	24.500	24.500	141,000
2022-08-11	25.650	25.900	24.650	24.650	24.650	285,000
2022-08-10	25.100	25.650	25.100	25.400	25.400	215,000
2022-08-09	24.950	25.200	24.650	25.200	25.200	205,000
2022-08-08	25.500	25.500	24.450	24.950	24.950	132,000
2022-08-05	24.650	25.300	24.450	24.900	24.900	383,000
2022-08-04	24.500	24.800	22.550	24.450	24.450	870,000
2022-08-03	24.850	25.450	24.500	24.600	24.600	448,000
2022-08-02	26.400	26.400	25.250	25.250	25.250	575,000
2022-08-01	26.050	27.500	25.900	26.400	26.400	530,000
2022-07-29	25.450	26.000	24.850	25.900	25.900	455,000
2022-07-28	26.450	27.800	25.400	25.450	25.450	1,966,000
2022-07-27	25.350	25.450	24.950	25.400	25.400	138,000
2022-07-26	25.800	25.800	24.850	24.950	24.950	263,000
2022-07-25	25.550	25.950	25.200	25.350	25.350	186,000
2022-07-22	26.300	26.550	25.150	25.500	25.500	338,000
2022-07-21	25.450	25.900	25.450	25.650	25.650	239,000
2022-07-20	25.650	25.850	25.400	25.400	25.400	144,000
2022-07-19	25.100	25.850	25.100	25.400	25.400	256,000
2022-07-18	25.700	26.300	25.000	25.150	25.150	356,000
2022-07-15	28.000	28.000	25.100	25.450	25.450	1,136,000
2022-07-14	27.850	28.650	27.350	27.500	27.500	533,000
2022-07-13	27.200	28.700	27.100	27.900	27.900	986,000
2022-07-12	27.950	27.950	26.650	26.700	26.700	517,000
2022-07-11	27.100	28.500	26.300	28.000	28.000	1,097,000
2022-07-08	25.600	27.950	25.600	27.150	27.150	1,866,000
2022-07-07	24.150	26.500	24.150	25.550	25.550	1,603,000
2022-07-06	24.450	24.450	23.800	24.100	24.100	243,000
2022-07-05	24.900	24.900	24.050	24.450	24.450	104,000
2022-07-04	24.000	24.850	23.600	24.000	24.000	215,000
2022-07-01	24.950	24.950	23.750	23.750	23.750	487,000
2022-06-30	27.650	28.050	24.600	24.600	24.600	1,569,000
2022-06-29	24.150	26.550	23.500	26.550	26.550	792,000
2022-06-28	24.450	25.300	24.000	24.150	24.150	276,000
2022-06-27	24.050	24.750	23.400	24.550	24.550	602,000
2022-06-24	24.700	25.600	24.000	24.000	24.000	304,000
2022-06-23	24.050	24.700	23.600	24.050	24.050	600,000
2022-06-22	25.200	25.400	23.150	23.250	23.250	740,000
2022-06-21	24.350	24.950	23.850	24.550	24.550	870,000
2022-06-20	27.200	27.200	24.350	24.350	24.350	3,811,000
2022-06-17	26.200	28.350	26.150	27.050	27.050	1,778,000
2022-06-16	27.100	27.750	26.500	26.750	26.750	722,000
2022-06-15	27.500	27.950	26.800	26.850	26.850	601,000
2022-06-14	28.100	28.800	26.350	26.950	26.950	1,421,000
2022-06-13	27.900	28.350	26.550	28.050	28.050	1,467,000
2022-06-10	25.900	29.000	25.900	27.950	27.950	1,916,000
2022-06-09	26.350	27.850	25.900	26.700	26.700	2,404,000
2022-06-08	29.100	29.100	26.200	26.500	26.500	2,635,000
2022-06-07	30.000	31.150	28.600	29.100	29.100	1,453,000
2022-06-06	28.650	29.950	28.650	29.950	29.950	570,000
2022-06-02	29.650	30.500	29.400	29.600	29.600	1,117,000
2022-06-01	29.200	29.350	28.050	29.350	29.350	1,234,000
2022-05-31	29.900	30.700	28.050	28.600	28.600	2,215,000
2022-05-30	30.100	31.550	29.500	29.800	29.800	2,729,000
2022-05-27	28.700	29.950	27.950	29.850	29.850	2,452,000
2022-05-26	27.000	28.950	27.000	28.500	28.500	2,583,000
2022-05-25	26.500	27.000	25.800	26.400	26.400	1,921,000

← NewerPage 18 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.