Skardin Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	40.300	40.300	39.100	39.400	39.400	512,019
2026-01-19	40.200	41.300	40.000	40.300	40.300	586,100
2026-01-16	39.500	39.750	38.750	39.750	39.750	729,011
2026-01-15	40.250	41.000	39.550	39.800	39.800	375,000
2026-01-14	39.300	40.900	39.300	40.550	40.550	517,050
2026-01-13	40.400	40.400	39.300	39.300	39.300	710,000
2026-01-12	40.100	40.800	40.050	40.250	40.250	293,000
2026-01-09	40.200	40.300	39.350	40.050	40.050	425,090
2026-01-08	41.000	41.000	40.100	40.150	40.150	249,000
2026-01-07	40.350	40.850	40.200	40.650	40.650	265,050
2026-01-06	40.700	41.000	40.050	40.050	40.050	341,157
2026-01-05	40.950	42.000	40.450	40.700	40.700	463,016
2026-01-02	41.750	41.750	40.400	41.000	41.000	438,126
2025-12-31	41.400	41.450	40.800	41.050	41.050	373,010
2025-12-30	41.500	41.500	40.300	40.650	40.650	305,043
2025-12-29	42.300	42.300	40.600	40.900	40.900	659,030
2025-12-26	42.900	44.000	42.300	42.300	42.300	536,000
2025-12-24	42.400	42.800	41.600	42.250	42.250	463,000
2025-12-23	41.650	42.600	41.550	42.050	42.050	307,050
2025-12-22	43.100	43.100	41.000	41.900	41.900	1,325,474
2025-12-19	42.400	43.050	42.100	42.800	42.800	322,000
2025-12-18	42.850	43.100	42.050	42.400	42.400	182,000
2025-12-17	44.600	44.850	42.550	42.650	42.650	633,588
2025-12-16	45.700	45.750	44.250	44.350	44.350	477,002
2025-12-15	45.250	46.600	44.550	45.800	45.800	559,199
2025-12-12	46.750	47.000	44.200	45.250	45.250	590,001
2025-12-11	46.350	47.250	44.450	45.200	45.200	742,001
2025-12-10	45.350	47.500	44.950	46.250	46.250	915,000
2025-12-09	46.100	46.250	45.300	45.350	45.350	365,060
2025-12-08	46.150	46.900	45.950	46.000	46.000	187,000
2025-12-05	46.100	46.150	45.400	46.000	46.000	301,000
2025-12-04	45.950	46.800	45.450	46.100	46.100	535,369
2025-12-03	46.100	46.850	45.550	45.900	45.900	669,202
2025-12-02	47.050	47.050	45.050	46.000	46.000	952,010
2025-12-01	47.800	48.500	46.450	46.500	46.500	873,001
2025-11-28	47.150	47.600	46.150	47.000	47.000	650,001
2025-11-27	48.150	48.500	46.100	47.000	47.000	2,370,500
2025-11-26	45.050	48.100	45.050	47.900	47.900	2,488,263
2025-11-25	43.500	44.800	42.750	44.800	44.800	1,206,996
2025-11-24	41.000	43.800	41.000	43.150	43.150	926,010
2025-11-21	40.050	41.300	39.550	40.500	40.500	555,016
2025-11-20	40.600	41.700	40.150	40.200	40.200	497,001
2025-11-19	40.050	40.850	39.600	40.400	40.400	487,000
2025-11-18	40.800	40.950	39.800	39.950	39.950	650,005
2025-11-17	40.850	41.150	40.650	40.800	40.800	252,233
2025-11-14	40.600	42.550	40.600	40.800	40.800	785,500
2025-11-13	41.550	41.600	40.150	40.550	40.550	391,002
2025-11-12	41.900	42.150	41.500	41.500	41.500	329,002
2025-11-11	42.800	42.950	40.900	41.600	41.600	461,000
2025-11-10	41.550	42.300	40.850	41.800	41.800	316,005
2025-11-07	42.200	42.650	41.300	42.100	42.100	230,284
2025-11-06	43.100	44.350	42.200	42.200	42.200	614,529
2025-11-05	42.350	43.000	41.750	42.950	42.950	512,050
2025-11-04	42.350	42.900	42.000	42.650	42.650	470,040
2025-11-03	41.150	42.600	41.050	41.600	41.600	447,000
2025-10-31	41.500	42.300	40.850	41.050	41.050	527,000
2025-10-30	41.250	41.550	40.700	41.450	41.450	544,000
2025-10-29	42.800	42.800	41.000	41.100	41.100	742,156
2025-10-28	43.900	44.500	41.900	42.000	42.000	991,108
2025-10-27	42.000	44.200	40.100	43.800	43.800	1,751,000

← NewerPage 4 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.