Skardin Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	28.700	28.700	28.050	28.400	28.400	177,561
2026-10-19	29.150	29.150	27.750	27.750	27.750	152,213
2026-10-16	29.650	29.650	29.050	29.200	29.200	261,315
2026-10-15	29.200	29.450	28.150	28.600	28.600	213,151
2026-10-14	29.750	29.750	28.700	29.200	29.200	167,020
2026-10-13	28.550	30.500	28.500	29.100	29.100	548,397
2026-10-12	28.600	29.150	28.150	28.700	28.700	303,035
2026-10-08	27.500	28.900	27.500	28.600	28.600	648,304
2026-10-07	26.150	27.600	25.950	27.500	27.500	522,610
2026-10-06	24.650	26.700	24.600	26.150	26.150	1,146,159
2026-10-05	24.050	24.300	24.000	24.300	24.300	137,000
2026-10-02	23.900	24.300	23.850	24.200	24.200	129,200
2026-10-01	23.900	24.000	23.700	23.750	23.750	63,508
2026-09-30	23.800	23.950	23.600	23.900	23.900	372,300
2026-09-29	23.850	24.250	23.750	23.850	23.850	75,000
2026-09-24	24.100	24.100	23.700	23.900	23.900	109,200
2026-09-23	24.200	24.300	24.100	24.250	24.250	80,000
2026-09-22	24.400	24.750	24.200	24.200	24.200	251,202
2026-09-21	24.300	24.700	24.250	24.350	24.350	175,389
2026-09-18	23.800	24.600	23.400	24.450	24.450	275,598
2026-09-17	24.600	24.600	23.800	23.800	23.800	116,308
2026-09-16	24.300	24.700	24.100	24.400	24.400	36,100
2026-09-15	24.000	24.300	23.700	24.300	24.300	84,000
2026-09-14	24.000	24.150	23.650	24.150	24.150	160,100
2026-09-11	24.200	24.400	24.000	24.150	24.150	163,100
2026-09-10	24.250	25.050	23.750	24.950	24.950	197,001
2026-09-09	24.700	24.700	24.000	24.250	24.250	161,200
2026-09-08	24.300	24.400	24.000	24.350	24.350	156,301
2026-09-07	24.200	24.800	24.150	24.200	24.200	144,119
2026-09-04	24.800	24.850	24.300	24.350	24.350	97,073
2026-09-03	25.100	25.250	24.200	24.700	24.700	162,135
2026-09-02	25.000	25.250	24.750	24.950	24.950	116,050
2026-09-01	25.000	25.400	24.700	25.000	25.000	111,411
2026-08-31	24.550	25.500	24.500	24.900	24.900	174,210
2026-08-28	24.950	24.950	24.150	24.500	24.500	175,106
2026-08-27	24.950	25.000	24.700	24.800	24.800	59,000
2026-08-26	24.450	25.300	24.350	24.750	24.750	145,240
2026-08-25	24.500	24.500	24.100	24.350	24.350	54,052
2026-08-24	24.200	24.550	24.150	24.500	24.500	96,139
2026-08-21	24.500	24.600	24.350	24.500	24.500	21,050
2026-08-20	24.900	25.000	24.100	24.450	24.450	99,170
2026-08-19	24.550	24.850	24.550	24.800	24.800	36,300
2026-08-18	25.200	25.250	24.200	24.550	24.550	98,253
2026-08-17	24.600	25.100	24.600	25.100	25.100	85,001
2026-08-14	24.800	25.250	24.550	25.000	25.000	162,000
2026-08-13	25.450	25.900	25.350	25.500	25.500	87,000
2026-08-12	25.350	26.300	25.350	25.550	25.550	125,090
2026-08-11	26.450	26.450	24.750	25.850	25.850	161,002
2026-08-10	24.500	26.950	24.500	25.850	25.850	296,000
2026-08-07	24.500	24.600	24.100	24.500	24.500	73,000
2026-08-06	24.900	24.900	24.200	24.350	24.350	164,000
2026-08-05	24.900	25.350	24.500	24.850	24.850	275,000
2026-08-04	24.250	24.600	23.850	24.500	24.500	310,000
2026-08-03	24.900	25.100	24.250	24.250	24.250	291,362
2026-07-31	25.550	26.650	24.850	24.850	24.850	278,070
2026-07-30	26.000	26.400	24.800	25.300	25.300	491,002
2026-07-29	28.250	28.250	26.000	26.450	26.450	483,019
2026-07-28	28.500	28.900	28.000	28.000	28.000	294,960
2026-07-27	29.900	29.900	28.850	29.050	29.050	55,431
2026-07-24	29.500	29.500	28.750	29.400	29.400	122,262

Page 1 of 3 · 126 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.