Skardin Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	29.150	29.300	28.500	29.300	29.300	146,200
2026-07-22	29.500	29.600	29.250	29.300	29.300	94,198
2026-07-21	29.800	29.900	29.400	29.400	29.400	104,000
2026-07-20	29.650	29.750	28.650	29.550	29.550	271,646
2026-07-17	31.000	31.000	29.150	29.600	29.600	569,472
2026-07-16	31.350	31.500	30.800	31.000	31.000	202,704
2026-07-15	31.300	31.600	31.300	31.350	31.350	108,230
2026-07-14	32.050	32.550	30.650	31.400	31.400	688,790
2026-07-13	33.300	33.950	33.100	33.100	33.100	108,307
2026-07-10	33.300	33.300	33.300	33.300	33.300	0
2026-07-09	33.650	33.950	33.100	33.300	33.300	321,135
2026-07-08	33.550	34.150	33.100	33.500	33.500	218,267
2026-07-07	34.200	34.200	33.100	33.650	33.650	452,096
2026-07-06	33.850	34.400	33.100	34.000	34.000	337,441
2026-07-03	34.400	34.950	33.600	33.800	33.800	345,999
2026-07-02	32.500	36.000	32.100	34.200	34.200	1,392,302
2026-07-01	30.150	32.900	29.350	32.900	32.900	1,271,796
2026-06-30	30.200	30.500	29.750	29.950	29.950	164,001
2026-06-29	29.550	30.200	29.550	29.700	29.700	102,063
2026-06-26	30.550	30.550	29.500	29.500	29.500	686,004
2026-06-25	31.450	31.500	30.400	30.550	30.550	355,003
2026-06-24	32.350	32.350	31.000	31.000	31.000	267,117
2026-06-23	33.700	33.700	32.000	32.100	32.100	241,100
2026-06-22	33.250	34.400	33.000	33.050	33.050	283,532
2026-06-18	34.050	34.250	33.100	33.200	33.200	386,157
2026-06-17	33.550	35.300	32.900	33.850	33.850	988,001
2026-06-16	31.050	33.750	30.900	33.550	33.550	1,202,707
2026-06-15	30.800	30.800	30.200	30.700	30.700	284,071
2026-06-12	31.800	32.100	30.450	30.550	30.550	379,005
2026-06-11	33.450	33.700	31.200	31.350	31.350	794,001
2026-06-10	33.500	34.500	32.300	32.950	32.950	1,178,001
2026-06-09	33.050	33.600	32.450	33.550	33.550	435,003
2026-06-08	31.800	32.400	31.500	32.400	32.400	452,001
2026-06-05	34.000	34.000	32.650	33.050	33.050	330,002
2026-06-04	32.500	33.450	32.300	32.850	32.850	460,005
2026-06-03	32.700	32.950	32.600	32.650	32.650	346,400
2026-06-02	32.650	32.950	32.450	32.650	32.650	279,238
2026-06-01	32.900	33.100	32.550	32.600	32.600	407,014
2026-05-29	33.800	33.800	32.600	32.950	32.950	647,001
2026-05-28	33.750	34.550	32.650	32.750	32.750	699,069
2026-05-27	34.000	35.450	33.650	33.750	33.750	1,000,001
2026-05-26	32.950	33.950	32.450	33.650	33.650	672,300
2026-05-25	33.450	34.000	32.850	32.950	32.950	809,582
2026-05-22	35.300	35.300	33.300	33.800	33.800	1,464,200
2026-05-21	34.750	35.300	34.700	35.100	35.100	292,001
2026-05-20	36.750	36.900	34.500	34.600	34.600	832,100
2026-05-19	36.500	37.500	36.200	36.300	36.300	261,000
2026-05-18	37.200	37.200	35.600	36.250	36.250	764,005
2026-05-15	39.450	39.450	37.000	37.000	37.000	656,626
2026-05-14	38.400	39.900	37.700	39.200	39.200	533,497
2026-05-13	38.800	39.600	37.450	37.650	37.650	601,201
2026-05-12	39.850	40.750	38.450	39.050	39.050	781,001
2026-05-11	41.500	41.800	39.600	39.750	39.750	1,086,050
2026-05-08	44.750	44.800	40.050	41.100	41.100	3,221,100
2026-05-07	40.300	41.000	39.600	40.850	40.850	764,018
2026-05-06	39.400	40.150	39.000	39.350	39.350	697,009
2026-05-05	38.000	39.850	38.000	39.400	39.400	586,003
2026-05-04	39.000	39.000	37.500	38.000	38.000	617,100
2026-04-30	38.500	39.300	38.400	38.850	38.850	375,450
2026-04-29	39.600	39.600	38.300	38.450	38.450	375,624

← NewerPage 2 of 21 · 1,226 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.