Skardin Industrial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 54.300 | 55.600 | 54.200 | 54.200 | 54.200 | 117,000 |
| 2025-02-04 | 56.100 | 57.900 | 54.500 | 54.600 | 54.600 | 271,800 |
| 2025-02-03 | 55.900 | 57.000 | 53.200 | 57.000 | 57.000 | 189,000 |
| 2025-01-22 | 54.900 | 57.500 | 53.600 | 56.200 | 56.200 | 812,000 |
| 2025-01-21 | 51.500 | 53.900 | 51.100 | 53.700 | 53.700 | 215,000 |
| 2025-01-20 | 50.500 | 51.400 | 50.200 | 51.100 | 51.100 | 137,000 |
| 2025-01-17 | 51.000 | 52.100 | 50.400 | 50.400 | 50.400 | 156,000 |
| 2025-01-16 | 51.100 | 51.400 | 50.200 | 50.400 | 50.400 | 90,000 |
| 2025-01-15 | 52.400 | 52.400 | 50.200 | 50.400 | 50.400 | 94,000 |
| 2025-01-14 | 47.550 | 52.800 | 47.550 | 51.300 | 51.300 | 533,000 |
| 2025-01-13 | 49.850 | 49.850 | 45.100 | 48.100 | 48.100 | 770,000 |
| 2025-01-10 | 49.850 | 50.800 | 48.400 | 48.900 | 48.900 | 332,000 |
| 2025-01-09 | 51.800 | 51.800 | 49.100 | 49.350 | 49.350 | 562,000 |
| 2025-01-08 | 54.000 | 54.500 | 48.750 | 50.800 | 50.800 | 2,505,000 |
| 2025-01-07 | 57.800 | 57.800 | 52.600 | 54.100 | 54.100 | 677,000 |
| 2025-01-06 | 57.700 | 58.100 | 56.800 | 57.100 | 57.100 | 231,000 |
| 2025-01-03 | 57.800 | 59.000 | 57.600 | 57.600 | 57.600 | 132,000 |
| 2025-01-02 | 57.600 | 58.900 | 57.400 | 57.800 | 57.800 | 167,000 |
| 2024-12-31 | 58.800 | 60.200 | 57.400 | 57.900 | 57.900 | 368,000 |
| 2024-12-30 | 60.200 | 60.400 | 58.800 | 58.800 | 58.800 | 193,000 |
| 2024-12-27 | 60.600 | 61.900 | 60.000 | 60.100 | 60.100 | 474,000 |
| 2024-12-26 | 58.000 | 63.000 | 58.000 | 61.300 | 61.300 | 1,590,000 |
| 2024-12-25 | 59.800 | 59.800 | 56.700 | 57.300 | 57.300 | 530,000 |
| 2024-12-24 | 58.900 | 62.000 | 58.800 | 59.500 | 59.500 | 509,000 |
| 2024-12-23 | 58.100 | 59.000 | 58.000 | 58.400 | 58.400 | 208,000 |
| 2024-12-20 | 58.700 | 59.800 | 57.700 | 57.800 | 57.800 | 241,000 |
| 2024-12-19 | 57.000 | 59.300 | 55.500 | 59.200 | 59.200 | 480,000 |
| 2024-12-18 | 63.300 | 63.300 | 57.000 | 57.300 | 57.300 | 1,531,000 |
| 2024-12-17 | 61.900 | 63.500 | 61.900 | 63.300 | 63.300 | 174,000 |
| 2024-12-16 | 63.600 | 65.800 | 61.200 | 61.300 | 61.300 | 413,000 |
| 2024-12-13 | 62.200 | 63.700 | 61.900 | 63.200 | 63.200 | 257,000 |
| 2024-12-12 | 64.400 | 64.700 | 62.400 | 62.400 | 62.400 | 313,000 |
| 2024-12-11 | 64.900 | 64.900 | 62.900 | 63.600 | 63.600 | 219,000 |
| 2024-12-10 | 65.700 | 66.800 | 63.300 | 63.600 | 63.600 | 375,000 |
| 2024-12-09 | 68.300 | 68.300 | 65.300 | 66.200 | 66.200 | 385,000 |
| 2024-12-06 | 68.100 | 68.300 | 65.200 | 66.200 | 66.200 | 684,000 |
| 2024-12-05 | 74.000 | 74.000 | 68.000 | 68.000 | 68.000 | 1,380,000 |
| 2024-12-04 | 72.200 | 75.000 | 70.800 | 71.100 | 71.100 | 2,380,000 |
| 2024-12-03 | 68.700 | 72.600 | 67.700 | 71.900 | 71.900 | 2,654,000 |
| 2024-12-02 | 63.700 | 66.000 | 62.200 | 66.000 | 66.000 | 562,000 |
| 2024-11-29 | 63.500 | 64.800 | 63.300 | 63.700 | 63.700 | 315,000 |
| 2024-11-28 | 62.900 | 64.500 | 61.200 | 63.500 | 63.500 | 379,000 |
| 2024-11-27 | 62.600 | 62.900 | 61.700 | 62.700 | 62.700 | 317,000 |
| 2024-11-26 | 63.100 | 63.900 | 62.100 | 62.100 | 62.100 | 263,000 |
| 2024-11-25 | 63.900 | 64.400 | 62.200 | 63.800 | 63.800 | 371,000 |
| 2024-11-22 | 62.600 | 65.300 | 62.200 | 62.300 | 62.300 | 496,000 |
| 2024-11-21 | 63.700 | 64.400 | 62.300 | 62.300 | 62.300 | 478,000 |
| 2024-11-20 | 67.200 | 68.000 | 62.700 | 63.900 | 63.900 | 1,375,682 |
| 2024-11-19 | 62.800 | 66.800 | 62.600 | 65.900 | 65.900 | 1,639,000 |
| 2024-11-18 | 59.700 | 63.900 | 59.700 | 60.800 | 60.800 | 1,237,000 |
| 2024-11-15 | 55.500 | 60.000 | 55.500 | 58.800 | 58.800 | 649,000 |
| 2024-11-14 | 58.600 | 59.400 | 56.400 | 56.600 | 56.600 | 528,000 |
| 2024-11-13 | 58.700 | 61.500 | 58.700 | 59.200 | 59.200 | 410,000 |
| 2024-11-12 | 61.500 | 61.900 | 56.900 | 58.700 | 58.700 | 1,053,000 |
| 2024-11-11 | 61.300 | 62.900 | 60.500 | 62.000 | 62.000 | 400,000 |
| 2024-11-08 | 64.300 | 64.300 | 61.800 | 61.800 | 61.800 | 395,000 |
| 2024-11-07 | 62.100 | 64.400 | 61.700 | 62.300 | 62.300 | 505,000 |
| 2024-11-06 | 65.000 | 67.400 | 62.100 | 62.600 | 62.600 | 1,047,000 |
| 2024-11-05 | 61.800 | 66.900 | 61.000 | 64.700 | 64.700 | 1,553,000 |
| 2024-11-04 | 64.000 | 64.100 | 62.200 | 62.200 | 62.200 | 2,235,000 |
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.