Skardin Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	39.350	39.600	38.250	38.600	38.600	491,001
2026-04-27	39.900	39.900	38.100	39.350	39.350	598,058
2026-04-24	40.550	40.550	39.650	39.800	39.800	555,001
2026-04-23	41.200	41.250	39.250	40.000	40.000	853,060
2026-04-22	42.100	42.750	40.550	40.700	40.700	2,051,005
2026-04-21	45.800	45.800	42.850	43.700	43.700	3,161,001
2026-04-20	41.300	44.800	41.100	43.750	43.750	2,792,238
2026-04-17	40.400	41.500	40.400	41.000	41.000	1,102,004
2026-04-16	43.500	43.500	40.500	40.850	40.850	1,104,276
2026-04-15	39.100	41.500	38.700	40.300	40.300	1,542,225
2026-04-14	39.000	39.400	37.200	38.800	38.800	1,415,070
2026-04-13	35.000	37.300	35.000	37.300	37.300	1,419,400
2026-04-10	34.650	34.750	33.800	33.950	33.950	230,056
2026-04-09	35.300	35.300	34.000	34.700	34.700	205,026
2026-04-08	35.150	35.200	34.500	34.500	34.500	219,008
2026-04-07	34.250	35.300	34.200	34.600	34.600	415,999
2026-04-02	33.100	34.450	32.900	33.900	33.900	260,046
2026-04-01	33.850	34.400	32.550	33.100	33.100	350,900
2026-03-31	34.800	34.800	32.800	33.000	33.000	426,034
2026-03-30	34.100	34.600	33.500	34.600	34.600	240,042
2026-03-27	34.950	35.300	32.600	34.900	34.900	532,012
2026-03-26	35.500	35.550	33.650	34.500	34.500	711,661
2026-03-25	36.000	36.000	35.050	35.400	35.400	217,065
2026-03-24	36.300	36.300	35.200	35.600	35.600	222,017
2026-03-23	35.650	36.350	35.200	35.500	35.500	326,063
2026-03-20	36.500	36.700	35.750	35.900	35.900	293,011
2026-03-19	36.500	37.250	36.150	36.500	36.500	359,005
2026-03-18	37.000	37.000	36.300	36.500	36.500	461,200
2026-03-17	36.450	37.350	36.300	36.750	36.750	402,009
2026-03-16	36.150	36.650	35.650	36.500	36.500	367,200
2026-03-13	35.800	36.350	35.600	35.900	35.900	388,013
2026-03-12	35.800	36.250	35.700	35.850	35.850	157,009
2026-03-11	36.700	36.700	35.950	36.000	36.000	290,300
2026-03-10	36.800	38.050	35.650	36.000	36.000	474,001
2026-03-09	35.750	35.750	34.100	35.600	35.600	465,020
2026-03-06	35.750	36.700	35.750	36.350	36.350	223,707
2026-03-05	36.100	36.700	35.500	36.300	36.300	422,077
2026-03-04	34.650	37.400	34.650	35.950	35.950	1,169,018
2026-03-03	36.600	36.800	34.300	34.450	34.450	1,248,510
2026-03-02	36.550	37.800	35.850	36.500	36.500	723,186
2026-02-26	36.000	38.700	35.700	37.150	37.150	921,347
2026-02-25	35.800	37.500	35.400	35.450	35.450	713,603
2026-02-24	36.100	36.100	34.650	34.800	34.800	791,000
2026-02-23	37.150	37.150	35.700	35.700	35.700	787,414
2026-02-11	37.200	37.350	36.750	37.150	37.150	330,052
2026-02-10	37.900	37.900	36.500	37.600	37.600	717,009
2026-02-09	38.250	38.250	36.400	37.500	37.500	1,208,000
2026-02-06	38.500	40.400	37.400	37.850	37.850	1,054,000
2026-02-05	37.900	38.500	37.400	38.500	38.500	290,007
2026-02-04	38.500	38.500	37.100	38.050	38.050	596,000
2026-02-03	38.800	39.050	37.650	38.550	38.550	379,013
2026-02-02	38.450	38.700	37.000	38.700	38.700	753,102
2026-01-30	39.300	40.000	38.400	38.450	38.450	411,103
2026-01-29	39.550	39.600	39.000	39.400	39.400	255,028
2026-01-28	41.200	41.200	39.550	39.600	39.600	606,182
2026-01-27	40.100	41.200	38.750	41.200	41.200	1,605,003
2026-01-26	40.500	41.250	39.450	40.100	40.100	550,800
2026-01-23	38.800	40.250	38.300	40.150	40.150	622,051
2026-01-22	38.950	39.200	37.850	38.500	38.500	703,148
2026-01-21	39.450	39.450	38.650	38.800	38.800	364,002

← NewerPage 3 of 5 · 244 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.