Skardin Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	40.150	42.600	39.400	39.600	39.600	1,025,033
2025-05-05	43.500	44.000	40.650	41.000	41.000	1,122,003
2025-05-02	43.000	43.950	42.100	42.250	42.250	637,005
2025-04-30	44.050	44.500	42.350	42.350	42.350	850,265
2025-04-29	45.000	45.000	43.000	44.400	44.400	2,455,100
2025-04-28	40.100	43.500	39.600	43.500	43.500	2,293,212
2025-04-25	39.800	40.800	39.400	39.550	39.550	762,008
2025-04-24	40.400	40.400	38.700	39.000	39.000	382,000
2025-04-23	40.300	41.600	39.250	39.600	39.600	819,006
2025-04-22	39.800	40.150	38.200	38.500	38.500	1,128,042
2025-04-21	41.500	42.900	40.050	40.150	40.150	1,802,015
2025-04-18	41.000	41.800	39.900	41.800	41.800	2,345,003
2025-04-17	38.800	41.800	38.600	40.650	40.650	5,375,268
2025-04-16	37.500	38.400	36.200	38.400	38.400	2,946,000
2025-04-15	32.450	34.950	32.300	34.950	34.950	1,107,063
2025-04-14	30.450	33.750	30.200	31.800	31.800	4,606,197
2025-04-11	32.250	32.250	32.250	32.250	32.250	576,585
2025-04-10	38.900	38.900	35.800	35.800	35.800	8,889,945
2025-04-09	35.400	35.400	35.400	35.400	35.400	144,067
2025-04-08	39.300	39.300	39.300	39.300	39.300	276,008
2025-04-07	43.650	43.650	43.650	43.650	43.650	91,006
2025-04-02	50.000	50.400	48.500	48.500	48.500	495,008
2025-04-01	49.400	51.200	49.150	50.000	50.000	770,017
2025-03-31	48.500	50.200	48.450	48.800	48.800	623,013
2025-03-28	51.200	51.200	50.500	50.900	50.900	461,049
2025-03-27	50.300	51.600	50.200	51.200	51.200	706,028
2025-03-26	51.700	51.700	50.500	50.700	50.700	1,026,130
2025-03-25	52.400	53.800	51.700	51.700	51.700	1,348,347
2025-03-24	56.000	56.200	52.000	52.000	52.000	5,937,060
2025-03-21	51.600	51.900	50.100	51.100	51.100	553,709
2025-03-20	52.300	53.500	51.100	51.600	51.600	1,099,205
2025-03-19	52.000	52.000	50.500	51.600	51.600	509,161
2025-03-18	51.400	52.300	50.700	52.000	52.000	403,100
2025-03-17	51.100	52.100	50.700	50.700	50.700	328,001
2025-03-14	53.000	53.100	50.800	50.900	50.900	500,101
2025-03-13	55.800	56.900	53.000	53.000	53.000	493,499
2025-03-12	58.900	58.900	55.200	55.600	55.600	369,701
2025-03-11	61.500	61.500	57.800	58.200	58.200	220,050
2025-03-10	61.200	63.200	60.200	60.200	60.200	751,300
2025-03-07	59.000	60.800	58.600	60.800	60.800	501,800
2025-03-06	58.900	59.100	57.200	58.300	58.300	354,000
2025-03-05	58.500	59.900	58.300	58.300	58.300	618,057
2025-03-04	56.654	59.569	56.362	58.500	58.500	323,125
2025-03-03	56.362	58.306	56.362	56.751	56.751	303,573
2025-02-27	61.804	61.804	58.306	58.306	58.306	690,529
2025-02-26	64.700	64.900	63.200	63.200	63.200	507,000
2025-02-25	65.200	66.400	63.100	63.800	63.800	717,045
2025-02-24	64.000	65.900	63.900	65.000	65.000	844,000
2025-02-21	62.400	66.500	60.600	64.500	64.500	3,250,655
2025-02-20	57.700	62.200	57.700	62.200	62.200	1,526,000
2025-02-19	54.800	59.500	54.800	56.600	56.600	582,050
2025-02-18	53.900	54.900	53.700	54.500	54.500	98,000
2025-02-17	53.900	54.500	53.700	54.000	54.000	68,000
2025-02-14	54.200	55.000	53.500	53.500	53.500	198,000
2025-02-13	55.800	55.800	54.500	54.700	54.700	179,000
2025-02-12	55.700	56.500	54.300	55.400	55.400	371,001
2025-02-11	54.300	55.000	53.400	54.000	54.000	472,050
2025-02-10	55.700	56.700	54.600	55.800	55.800	311,000
2025-02-07	55.000	55.600	54.200	55.300	55.300	167,000
2025-02-06	54.500	55.600	54.000	55.000	55.000	125,310

← NewerPage 7 of 21 · 1,227 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.