Skardin Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	41.700	41.700	40.550	40.650	40.650	239,007
2025-07-28	41.600	41.950	41.250	41.450	41.450	125,001
2025-07-25	41.500	42.600	41.100	41.600	41.600	308,030
2025-07-24	43.500	43.500	41.200	41.450	41.450	611,031
2025-07-23	40.500	43.600	40.500	43.200	43.200	1,063,050
2025-07-22	41.750	41.750	39.900	40.200	40.200	3,065,032
2025-07-21	43.100	43.100	41.700	41.700	41.700	390,227
2025-07-18	43.200	43.900	42.350	42.700	42.700	513,000
2025-07-17	41.500	43.700	41.500	43.700	43.700	730,020
2025-07-16	41.000	41.950	40.850	41.950	41.950	405,102
2025-07-15	44.500	44.950	40.400	40.750	40.750	2,205,000
2025-07-14	43.600	44.950	43.350	44.400	44.400	1,333,054
2025-07-11	43.800	44.500	43.300	43.500	43.500	486,050
2025-07-10	42.000	44.350	41.850	43.500	43.500	1,143,001
2025-07-09	39.950	42.100	39.950	41.900	41.900	564,100
2025-07-08	39.950	40.200	39.450	39.900	39.900	540,000
2025-07-07	39.000	40.150	38.900	39.950	39.950	501,030
2025-07-04	39.950	41.750	39.000	39.000	39.000	921,000
2025-07-03	39.650	39.850	39.200	39.400	39.400	315,070
2025-07-02	40.100	40.100	39.200	39.300	39.300	220,030
2025-07-01	39.750	41.200	39.300	39.350	39.350	522,039
2025-06-30	40.800	40.800	39.200	39.300	39.300	589,013
2025-06-27	40.550	40.550	40.200	40.400	40.400	232,000
2025-06-26	40.350	41.400	40.300	40.300	40.300	322,001
2025-06-25	40.450	40.950	40.200	40.300	40.300	380,002
2025-06-24	40.000	40.700	39.600	40.100	40.100	457,004
2025-06-23	39.450	40.100	37.450	39.500	39.500	813,000
2025-06-20	39.650	40.900	39.200	39.650	39.650	572,145
2025-06-19	40.850	40.850	39.500	39.500	39.500	577,075
2025-06-18	42.000	42.800	40.250	40.500	40.500	777,277
2025-06-17	42.400	43.100	41.800	41.800	41.800	453,200
2025-06-16	42.500	42.800	42.400	42.400	42.400	214,000
2025-06-13	44.500	44.750	42.400	42.500	42.500	768,071
2025-06-12	44.950	45.200	44.450	44.500	44.500	357,000
2025-06-11	44.500	45.250	44.150	44.400	44.400	893,000
2025-06-10	44.200	44.750	44.000	44.050	44.050	414,079
2025-06-09	44.550	44.800	44.000	44.000	44.000	542,001
2025-06-06	42.950	44.000	42.300	43.900	43.900	849,000
2025-06-05	42.200	44.100	41.650	42.150	42.150	974,000
2025-06-04	42.750	42.950	41.850	41.900	41.900	516,000
2025-06-03	42.300	42.800	41.550	42.300	42.300	548,011
2025-06-02	43.300	43.400	41.600	42.100	42.100	666,012
2025-05-29	44.500	44.650	42.650	43.550	43.550	617,001
2025-05-28	45.650	47.000	44.200	44.250	44.250	752,001
2025-05-27	47.350	47.950	45.250	45.450	45.450	1,183,005
2025-05-26	49.600	50.400	46.450	46.450	46.450	2,429,074
2025-05-23	49.050	50.000	48.350	49.850	49.850	942,110
2025-05-22	48.350	49.550	48.050	48.850	48.850	1,950,020
2025-05-21	45.500	49.550	45.150	48.900	48.900	3,265,010
2025-05-20	47.950	48.250	43.600	45.100	45.100	3,588,103
2025-05-19	47.300	49.500	46.000	47.650	47.650	5,176,011
2025-05-16	42.700	46.900	42.650	46.900	46.900	2,604,207
2025-05-15	42.450	42.750	41.650	42.650	42.650	1,183,001
2025-05-14	44.400	45.600	41.750	41.850	41.850	1,450,113
2025-05-13	45.000	45.550	43.550	44.000	44.000	753,062
2025-05-12	43.200	44.750	43.100	43.850	43.850	1,531,032
2025-05-09	42.500	43.800	41.900	43.100	43.100	902,020
2025-05-08	42.600	42.900	41.500	42.350	42.350	650,002
2025-05-07	40.300	42.750	39.200	42.000	42.000	1,365,003
2025-05-06	40.150	42.600	39.400	39.600	39.600	1,025,033

← NewerPage 6 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.