Skardin Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-24	27.250	28.500	26.350	26.350	26.350	13,371,000
2022-05-23	27.250	27.250	26.300	27.250	27.250	5,972,000
2022-05-20	24.200	24.800	24.000	24.800	24.800	2,564,000
2022-05-19	20.000	22.550	19.950	22.550	22.550	4,399,000
2022-05-18	19.350	20.550	19.300	20.500	20.500	1,540,000
2022-05-17	19.000	19.750	18.950	19.300	19.300	660,000
2022-05-16	19.450	19.450	18.500	19.250	19.250	738,000
2022-05-13	18.000	19.300	18.000	19.200	19.200	742,000
2022-05-12	18.250	18.300	17.900	17.900	17.900	524,000
2022-05-11	19.650	19.650	18.000	18.250	18.250	1,353,000
2022-05-10	18.700	20.150	18.600	19.650	19.650	2,829,000
2022-05-09	18.850	18.900	18.250	18.400	18.400	241,000
2022-05-06	18.000	18.600	17.900	18.400	18.400	264,000
2022-05-05	18.050	18.450	17.850	18.000	18.000	112,000
2022-05-04	18.400	18.400	17.850	18.000	18.000	127,000
2022-05-03	18.400	18.750	18.000	18.200	18.200	117,000
2022-04-29	17.950	18.600	17.950	18.400	18.400	392,000
2022-04-28	17.600	18.050	17.550	17.900	17.900	129,000
2022-04-27	17.900	18.000	17.300	17.500	17.500	327,000
2022-04-26	17.800	18.250	17.650	18.150	18.150	376,000
2022-04-25	17.500	17.650	17.450	17.600	17.600	147,000
2022-04-22	17.850	18.600	17.300	17.750	17.750	402,000
2022-04-21	17.500	18.100	17.500	17.850	17.850	340,000
2022-04-20	17.200	17.450	17.150	17.400	17.400	122,000
2022-04-19	17.100	17.450	17.050	17.100	17.100	127,000
2022-04-18	17.050	17.200	17.000	17.000	17.000	99,000
2022-04-15	17.350	17.400	17.100	17.100	17.100	94,000
2022-04-14	18.300	18.300	17.400	17.550	17.550	344,000
2022-04-13	17.150	18.300	17.000	18.300	18.300	224,000
2022-04-12	17.000	17.550	16.950	17.100	17.100	163,000
2022-04-11	17.200	17.300	16.800	17.100	17.100	179,000
2022-04-08	16.700	17.250	16.700	17.200	17.200	132,000
2022-04-07	17.000	17.050	16.600	16.700	16.700	488,000
2022-04-06	17.050	17.100	16.800	16.950	16.950	192,000
2022-04-01	17.050	17.100	16.800	17.100	17.100	72,000
2022-03-31	17.250	17.250	16.950	17.050	17.050	218,000
2022-03-30	17.450	17.500	17.250	17.250	17.250	82,000
2022-03-29	17.050	17.500	17.000	17.450	17.450	82,000
2022-03-28	17.200	17.250	16.900	17.000	17.000	103,000
2022-03-25	17.600	17.600	17.350	17.350	17.350	64,000
2022-03-24	17.200	17.700	17.200	17.450	17.450	80,000
2022-03-23	17.550	17.650	17.200	17.400	17.400	176,000
2022-03-22	17.300	17.700	17.200	17.400	17.400	152,000
2022-03-21	17.150	17.400	17.050	17.250	17.250	101,000
2022-03-18	17.150	17.250	17.000	17.000	17.000	102,000
2022-03-17	17.000	17.100	16.850	16.950	16.950	120,000
2022-03-16	17.300	17.300	16.650	16.700	16.700	225,000
2022-03-15	17.100	17.250	16.600	16.800	16.800	210,000
2022-03-14	17.050	17.350	16.850	17.000	17.000	154,000
2022-03-11	17.050	17.250	16.800	17.000	17.000	110,000
2022-03-10	17.600	17.750	17.000	17.250	17.250	164,000
2022-03-09	17.000	18.000	16.750	17.200	17.200	309,000
2022-03-08	16.500	17.350	16.250	16.700	16.700	564,000
2022-03-07	17.950	17.950	16.500	16.850	16.850	677,000
2022-03-04	18.400	19.000	17.850	17.950	17.950	315,000
2022-03-03	19.200	19.300	18.450	18.450	18.450	321,000
2022-03-02	18.600	18.900	18.450	18.750	18.750	400,000
2022-03-01	17.900	18.800	17.800	18.650	18.650	375,000
2022-02-25	18.000	18.350	17.600	17.600	17.600	384,000
2022-02-24	18.800	18.900	17.600	17.800	17.800	605,000

← NewerPage 19 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.