Skardin Industrial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 69.100 | 70.900 | 69.100 | 69.100 | 69.100 | 1,730,000 |
| 2024-10-31 | 76.700 | 76.700 | 76.700 | 76.700 | 76.700 | 0 |
| 2024-10-30 | 76.700 | 77.600 | 75.900 | 76.700 | 76.700 | 357,000 |
| 2024-10-29 | 79.900 | 80.500 | 76.500 | 76.500 | 76.500 | 749,000 |
| 2024-10-28 | 82.900 | 83.800 | 79.600 | 79.900 | 79.900 | 819,000 |
| 2024-10-25 | 80.400 | 83.500 | 79.500 | 82.700 | 82.700 | 879,000 |
| 2024-10-24 | 81.500 | 82.300 | 79.100 | 80.000 | 80.000 | 914,000 |
| 2024-10-23 | 83.000 | 83.100 | 80.000 | 81.700 | 81.700 | 1,306,000 |
| 2024-10-22 | 86.000 | 87.500 | 83.300 | 83.400 | 83.400 | 1,700,000 |
| 2024-10-21 | 83.500 | 89.100 | 82.500 | 85.500 | 85.500 | 2,758,000 |
| 2024-10-18 | 82.500 | 82.500 | 80.200 | 81.500 | 81.500 | 1,394,000 |
| 2024-10-17 | 78.000 | 84.600 | 77.900 | 80.300 | 80.300 | 1,972,000 |
| 2024-10-16 | 76.700 | 79.300 | 74.800 | 78.000 | 78.000 | 2,048,000 |
| 2024-10-15 | 73.500 | 77.600 | 72.700 | 75.600 | 75.600 | 3,215,000 |
| 2024-10-14 | 67.500 | 71.500 | 67.500 | 70.600 | 70.600 | 905,000 |
| 2024-10-11 | 67.400 | 69.000 | 65.100 | 67.100 | 67.100 | 997,000 |
| 2024-10-09 | 65.900 | 71.400 | 65.900 | 67.900 | 67.900 | 1,627,000 |
| 2024-10-08 | 68.000 | 69.300 | 64.000 | 65.400 | 65.400 | 1,368,000 |
| 2024-10-07 | 61.600 | 67.300 | 61.600 | 67.300 | 67.300 | 1,192,000 |
| 2024-10-04 | 60.900 | 63.400 | 60.500 | 61.200 | 61.200 | 451,000 |
| 2024-10-03 | 60.900 | 60.900 | 60.900 | 60.900 | 60.900 | 0 |
| 2024-10-02 | 60.900 | 60.900 | 60.900 | 60.900 | 60.900 | 0 |
| 2024-10-01 | 57.500 | 62.000 | 57.500 | 60.900 | 60.900 | 689,000 |
| 2024-09-30 | 58.100 | 60.000 | 56.600 | 58.400 | 58.400 | 669,000 |
| 2024-09-27 | 56.800 | 58.700 | 55.100 | 57.300 | 57.300 | 773,000 |
| 2024-09-26 | 58.400 | 59.900 | 57.800 | 57.900 | 57.900 | 371,000 |
| 2024-09-25 | 59.200 | 60.000 | 58.400 | 58.400 | 58.400 | 313,000 |
| 2024-09-24 | 60.000 | 60.200 | 58.300 | 59.200 | 59.200 | 349,000 |
| 2024-09-23 | 60.000 | 61.000 | 59.700 | 60.000 | 60.000 | 240,000 |
| 2024-09-20 | 60.300 | 61.200 | 59.400 | 60.000 | 60.000 | 527,000 |
| 2024-09-19 | 61.000 | 62.200 | 60.700 | 61.200 | 61.200 | 167,000 |
| 2024-09-18 | 62.300 | 62.300 | 60.500 | 60.700 | 60.700 | 239,000 |
| 2024-09-16 | 64.900 | 64.900 | 62.500 | 63.100 | 63.100 | 106,000 |
| 2024-09-13 | 62.500 | 63.900 | 62.000 | 63.500 | 63.500 | 189,000 |
| 2024-09-12 | 63.000 | 65.100 | 61.900 | 62.200 | 62.200 | 295,000 |
| 2024-09-11 | 61.700 | 63.100 | 60.000 | 62.400 | 62.400 | 621,000 |
| 2024-09-10 | 63.900 | 64.100 | 61.300 | 61.600 | 61.600 | 346,000 |
| 2024-09-09 | 62.100 | 63.800 | 62.000 | 63.600 | 63.600 | 261,000 |
| 2024-09-06 | 64.600 | 66.700 | 63.800 | 63.800 | 63.800 | 245,000 |
| 2024-09-05 | 65.000 | 66.200 | 64.200 | 65.600 | 65.600 | 382,000 |
| 2024-09-04 | 64.000 | 66.100 | 61.700 | 64.600 | 64.600 | 639,000 |
| 2024-09-03 | 72.000 | 77.100 | 65.800 | 66.900 | 66.900 | 3,776,000 |
| 2024-09-02 | 65.600 | 72.000 | 65.600 | 72.000 | 72.000 | 1,618,000 |
| 2024-08-30 | 66.200 | 66.500 | 64.600 | 65.500 | 65.500 | 616,000 |
| 2024-08-29 | 67.000 | 68.800 | 65.800 | 66.200 | 66.200 | 652,000 |
| 2024-08-28 | 67.600 | 71.400 | 67.500 | 69.400 | 69.400 | 496,000 |
| 2024-08-27 | 70.500 | 71.300 | 67.200 | 68.100 | 68.100 | 692,000 |
| 2024-08-26 | 72.400 | 72.600 | 71.000 | 71.100 | 71.100 | 157,000 |
| 2024-08-23 | 70.000 | 72.800 | 70.000 | 72.400 | 72.400 | 176,000 |
| 2024-08-22 | 71.700 | 72.600 | 70.500 | 71.800 | 71.800 | 228,000 |
| 2024-08-21 | 71.700 | 73.400 | 70.600 | 71.800 | 71.800 | 390,000 |
| 2024-08-20 | 72.400 | 72.800 | 71.500 | 71.700 | 71.700 | 226,000 |
| 2024-08-19 | 74.700 | 74.700 | 72.000 | 72.200 | 72.200 | 481,000 |
| 2024-08-16 | 75.400 | 76.900 | 74.900 | 75.000 | 75.000 | 417,000 |
| 2024-08-15 | 72.200 | 77.000 | 72.200 | 74.600 | 74.600 | 688,000 |
| 2024-08-14 | 73.300 | 73.600 | 71.600 | 72.200 | 72.200 | 256,000 |
| 2024-08-13 | 72.400 | 73.200 | 71.100 | 72.400 | 72.400 | 199,000 |
| 2024-08-12 | 72.000 | 73.200 | 71.300 | 72.300 | 72.300 | 381,000 |
| 2024-08-09 | 71.500 | 73.200 | 71.100 | 71.400 | 71.400 | 401,000 |
| 2024-08-08 | 72.200 | 73.000 | 69.800 | 70.300 | 70.300 | 716,000 |
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.