Skardin Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	42.650	43.350	41.800	41.900	41.900	641,000
2025-10-22	43.500	43.650	42.200	42.900	42.900	810,000
2025-10-21	45.150	45.150	43.200	43.200	43.200	706,001
2025-10-20	45.500	45.500	43.700	44.050	44.050	739,000
2025-10-17	46.950	47.400	45.250	45.250	45.250	768,461
2025-10-16	46.800	48.350	45.650	47.100	47.100	832,000
2025-10-15	45.600	48.450	45.600	46.150	46.150	1,767,022
2025-10-14	47.200	47.400	44.950	45.150	45.150	1,558,591
2025-10-13	45.000	46.800	44.750	46.700	46.700	1,036,076
2025-10-09	48.650	50.200	47.550	47.700	47.700	2,775,029
2025-10-08	48.500	49.150	47.250	48.200	48.200	2,187,000
2025-10-07	46.500	48.650	46.450	48.050	48.050	2,176,081
2025-10-03	42.950	45.350	42.550	44.800	44.800	4,478,178
2025-10-02	44.050	45.450	42.450	42.550	42.550	2,922,180
2025-10-01	44.550	44.700	42.400	43.900	43.900	1,283,000
2025-09-30	47.500	48.450	44.500	44.600	44.600	1,431,080
2025-09-29	47.000	47.000	47.000	47.000	47.000	0
2025-09-26	48.500	49.750	46.500	47.000	47.000	2,047,214
2025-09-25	48.350	50.500	48.300	49.050	49.050	3,749,153
2025-09-24	45.200	49.450	44.600	48.350	48.350	4,983,131
2025-09-23	44.100	46.750	43.450	45.000	45.000	4,013,000
2025-09-22	40.250	43.700	40.250	43.700	43.700	2,395,101
2025-09-19	40.000	40.900	39.750	39.750	39.750	792,029
2025-09-18	38.950	41.000	38.950	39.600	39.600	955,001
2025-09-17	39.400	39.900	38.650	38.800	38.800	972,001
2025-09-16	40.350	40.750	39.100	39.400	39.400	668,240
2025-09-15	40.550	40.800	38.900	40.350	40.350	1,546,001
2025-09-12	42.700	43.200	40.400	40.400	40.400	1,368,410
2025-09-11	42.850	43.350	42.300	42.500	42.500	722,435
2025-09-10	43.550	44.600	42.150	42.850	42.850	1,424,001
2025-09-09	45.150	45.500	43.100	43.150	43.150	1,293,020
2025-09-08	47.400	47.400	44.800	44.950	44.950	1,233,215
2025-09-05	48.800	49.050	46.100	46.300	46.300	2,051,299
2025-09-04	50.700	52.000	48.100	49.050	49.050	3,419,001
2025-09-03	47.700	52.000	45.600	50.500	50.500	6,097,918
2025-09-02	46.000	50.000	45.950	48.000	48.000	4,187,003
2025-09-01	47.000	47.650	45.350	46.050	46.050	2,955,030
2025-08-29	43.800	47.000	43.350	47.000	47.000	3,597,390
2025-08-28	42.200	43.650	41.700	42.750	42.750	1,219,000
2025-08-27	39.200	42.000	39.200	41.500	41.500	1,432,436
2025-08-26	38.900	39.100	38.350	39.050	39.050	185,001
2025-08-25	38.600	39.550	38.600	38.800	38.800	327,000
2025-08-22	38.800	39.200	38.200	38.350	38.350	183,000
2025-08-21	37.300	39.050	37.300	38.600	38.600	449,000
2025-08-20	37.950	37.950	36.350	36.900	36.900	422,067
2025-08-19	38.450	39.200	37.900	37.900	37.900	292,000
2025-08-18	38.000	38.650	37.100	38.450	38.450	461,109
2025-08-15	38.700	38.700	37.500	37.900	37.900	424,034
2025-08-14	39.350	39.450	38.600	38.700	38.700	318,001
2025-08-13	39.750	39.750	38.650	38.650	38.650	456,300
2025-08-12	40.600	40.600	38.950	39.000	39.000	665,600
2025-08-11	40.600	41.300	40.500	40.500	40.500	305,001
2025-08-08	40.700	40.900	40.200	40.900	40.900	258,002
2025-08-07	41.800	42.000	40.500	40.600	40.600	292,053
2025-08-06	41.750	42.500	41.650	41.650	41.650	348,000
2025-08-05	41.100	42.150	41.100	41.650	41.650	247,152
2025-08-04	41.500	41.500	40.250	40.900	40.900	264,025
2025-08-01	40.600	40.600	40.600	40.600	40.600	203,742
2025-07-31	40.800	40.850	40.150	40.600	40.600	277,402
2025-07-30	41.450	41.450	40.500	40.700	40.700	219,205

← NewerPage 5 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.