Skardin Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-24	18.800	18.900	17.600	17.800	17.800	605,000
2022-02-23	18.800	19.100	18.400	18.750	18.750	740,000
2022-02-22	19.200	19.200	18.000	18.800	18.800	625,000
2022-02-21	18.500	19.250	18.450	18.900	18.900	890,000
2022-02-18	18.300	19.400	18.200	18.550	18.550	5,306,000
2022-02-17	17.250	18.550	17.200	18.550	18.550	2,121,000
2022-02-16	17.350	18.200	16.850	16.900	16.900	3,051,000
2022-02-15	16.850	17.700	16.800	17.300	17.300	923,000
2022-02-14	16.650	17.000	16.650	16.850	16.850	169,000
2022-02-11	16.900	17.700	16.750	17.000	17.000	1,414,000
2022-02-10	17.450	17.450	16.900	16.900	16.900	230,000
2022-02-09	17.600	17.600	17.150	17.250	17.250	248,000
2022-02-08	16.800	17.700	16.750	17.400	17.400	883,000
2022-02-07	16.500	16.850	16.350	16.800	16.800	223,000
2022-01-26	16.850	16.850	16.100	16.150	16.150	181,000
2022-01-25	16.400	16.800	16.400	16.500	16.500	384,000
2022-01-24	15.950	17.200	15.550	16.550	16.550	5,113,000
2022-01-21	17.550	17.550	15.750	15.750	15.750	448,000
2022-01-20	17.250	17.500	16.850	17.050	17.050	481,000
2022-01-19	17.300	17.700	16.900	17.300	17.300	2,519,000
2022-01-18	17.000	17.750	17.000	17.200	17.200	641,000
2022-01-17	16.750	17.200	16.600	16.950	16.950	463,000
2022-01-14	17.400	17.550	16.750	16.900	16.900	1,151,000
2022-01-13	17.800	18.850	17.600	17.750	17.750	19,293,000
2022-01-12	17.300	17.900	16.450	17.900	17.900	1,432,000
2022-01-11	17.800	17.900	17.000	17.200	17.200	3,471,000
2022-01-10	17.150	18.300	17.150	17.900	17.900	2,516,000
2022-01-07	18.750	18.900	17.500	17.500	17.500	1,587,000
2022-01-06	19.700	20.100	18.700	18.700	18.700	4,385,000
2022-01-05	18.550	19.700	18.200	19.700	19.700	1,373,000
2022-01-04	19.400	19.400	18.550	18.600	18.600	657,000
2022-01-03	20.000	20.500	19.150	19.250	19.250	1,177,000
2021-12-30	19.500	19.900	19.000	19.500	19.500	1,067,000
2021-12-29	19.100	19.850	19.000	19.250	19.250	1,256,000
2021-12-28	19.600	19.800	18.900	18.900	18.900	689,000
2021-12-27	18.850	19.700	18.650	19.600	19.600	1,158,000
2021-12-24	18.800	19.350	18.500	18.800	18.800	716,000
2021-12-23	19.300	20.000	18.700	18.750	18.750	1,085,000
2021-12-22	19.300	19.600	18.750	18.850	18.850	1,312,000
2021-12-21	19.350	19.750	19.200	19.300	19.300	1,752,000
2021-12-20	20.600	21.400	19.300	19.300	19.300	2,668,000
2021-12-17	21.850	23.550	20.100	20.500	20.500	12,344,000
2021-12-16	20.350	21.850	19.600	21.850	21.850	5,322,000
2021-12-15	18.050	19.900	18.050	19.900	19.900	2,978,000
2021-12-14	18.600	18.900	17.800	18.100	18.100	481,000
2021-12-13	19.000	19.300	18.400	18.550	18.550	696,000
2021-12-10	18.800	19.000	18.300	18.650	18.650	528,000
2021-12-09	18.000	18.800	17.950	18.800	18.800	1,092,000
2021-12-08	19.800	19.800	18.000	18.000	18.000	1,466,000
2021-12-07	19.250	19.850	17.650	18.050	18.050	1,970,000
2021-12-06	17.350	18.700	17.250	18.700	18.700	2,106,000
2021-12-03	16.650	17.350	16.600	17.000	17.000	416,000
2021-12-02	17.300	17.300	16.350	16.350	16.350	635,000
2021-12-01	16.600	17.200	16.500	16.900	16.900	392,000
2021-11-30	16.000	16.850	16.000	16.600	16.600	386,000
2021-11-29	15.350	16.100	15.000	15.900	15.900	841,000
2021-11-26	17.150	17.150	15.950	15.950	15.950	623,000
2021-11-25	17.350	17.350	17.000	17.150	17.150	234,000
2021-11-24	17.100	17.450	16.800	17.100	17.100	1,110,000
2021-11-23	17.400	17.750	16.950	16.950	16.950	744,000

← NewerPage 20 of 21 · 1,228 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.