Shinkong Synthetic Fiber Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-05 | 16.500 | 16.550 | 15.300 | 15.400 | 15.400 | 7,198,477 |
| 2024-08-02 | 17.300 | 17.300 | 16.850 | 16.900 | 16.900 | 4,531,516 |
| 2024-08-01 | 17.300 | 17.650 | 17.250 | 17.500 | 17.500 | 3,547,625 |
| 2024-07-31 | 17.300 | 17.350 | 17.150 | 17.150 | 17.150 | 1,608,689 |
| 2024-07-30 | 17.250 | 17.350 | 17.000 | 17.350 | 17.350 | 3,350,872 |
| 2024-07-29 | 17.500 | 17.550 | 17.200 | 17.250 | 17.250 | 2,203,145 |
| 2024-07-26 | 17.300 | 17.500 | 17.100 | 17.350 | 17.350 | 4,064,210 |
| 2024-07-23 | 17.500 | 17.650 | 17.400 | 17.450 | 17.450 | 1,852,590 |
| 2024-07-22 | 17.550 | 17.600 | 17.100 | 17.350 | 17.350 | 5,565,358 |
| 2024-07-19 | 18.200 | 18.200 | 17.600 | 17.600 | 17.600 | 6,941,498 |
| 2024-07-18 | 18.200 | 18.250 | 17.800 | 18.200 | 18.200 | 7,998,616 |
| 2024-07-17 | 18.650 | 18.800 | 18.200 | 18.300 | 18.300 | 45,262,145 |
| 2024-07-16 | 17.800 | 18.000 | 17.600 | 17.950 | 17.950 | 6,798,074 |
| 2024-07-15 | 18.100 | 18.100 | 17.550 | 17.650 | 17.650 | 4,097,382 |
| 2024-07-12 | 17.450 | 18.000 | 17.350 | 17.950 | 17.950 | 8,486,625 |
| 2024-07-11 | 17.600 | 17.650 | 17.400 | 17.450 | 17.450 | 4,056,748 |
| 2024-07-10 | 17.300 | 18.000 | 17.300 | 17.600 | 17.600 | 8,332,522 |
| 2024-07-09 | 17.950 | 17.950 | 17.400 | 17.600 | 17.600 | 6,194,492 |
| 2024-07-08 | 18.100 | 18.600 | 17.800 | 17.950 | 17.950 | 27,980,998 |
| 2024-07-05 | 17.300 | 17.850 | 17.200 | 17.750 | 17.750 | 11,583,045 |
| 2024-07-04 | 16.900 | 18.300 | 16.800 | 17.500 | 17.500 | 39,078,147 |
| 2024-07-03 | 16.450 | 16.750 | 16.400 | 16.750 | 16.750 | 3,906,039 |
| 2024-07-02 | 16.500 | 16.500 | 16.350 | 16.350 | 16.350 | 2,363,992 |
| 2024-07-01 | 16.650 | 16.650 | 16.500 | 16.600 | 16.600 | 2,018,497 |
| 2024-06-28 | 16.600 | 16.700 | 16.500 | 16.650 | 16.650 | 1,794,498 |
| 2024-06-27 | 16.550 | 16.650 | 16.450 | 16.550 | 16.550 | 2,492,777 |
| 2024-06-26 | 16.800 | 16.900 | 16.600 | 16.600 | 16.600 | 2,209,429 |
| 2024-06-25 | 16.900 | 16.900 | 16.600 | 16.850 | 16.850 | 3,337,158 |
| 2024-06-24 | 17.000 | 17.250 | 16.800 | 16.900 | 16.900 | 13,813,864 |
| 2024-06-21 | 16.650 | 16.950 | 16.550 | 16.800 | 16.800 | 7,859,840 |
| 2024-06-20 | 16.500 | 16.600 | 16.400 | 16.600 | 16.600 | 3,523,620 |
| 2024-06-19 | 16.500 | 16.550 | 16.350 | 16.400 | 16.400 | 2,154,085 |
| 2024-06-18 | 16.550 | 16.600 | 16.350 | 16.400 | 16.400 | 2,998,571 |
| 2024-06-17 | 16.500 | 16.600 | 16.450 | 16.500 | 16.500 | 1,847,071 |
| 2024-06-14 | 16.400 | 16.550 | 16.350 | 16.450 | 16.450 | 1,692,355 |
| 2024-06-13 | 16.450 | 16.500 | 16.400 | 16.400 | 16.400 | 1,508,388 |
| 2024-06-12 | 16.600 | 16.600 | 16.450 | 16.500 | 16.500 | 1,637,855 |
| 2024-06-11 | 16.600 | 16.750 | 16.550 | 16.600 | 16.600 | 1,518,775 |
| 2024-06-07 | 16.400 | 16.700 | 16.350 | 16.650 | 16.650 | 3,253,698 |
| 2024-06-06 | 16.500 | 16.600 | 16.350 | 16.400 | 16.400 | 3,141,235 |
| 2024-06-05 | 16.850 | 16.900 | 16.450 | 16.600 | 16.600 | 3,452,254 |
| 2024-06-04 | 16.800 | 16.950 | 16.650 | 16.850 | 16.850 | 4,452,912 |
| 2024-06-03 | 17.200 | 17.200 | 16.800 | 16.900 | 16.900 | 5,325,068 |
| 2024-05-31 | 16.650 | 16.900 | 16.500 | 16.900 | 16.900 | 6,312,826 |
| 2024-05-30 | 16.450 | 16.700 | 16.350 | 16.500 | 16.500 | 1,777,095 |
| 2024-05-29 | 16.650 | 16.650 | 16.400 | 16.450 | 16.450 | 2,673,502 |
| 2024-05-28 | 16.500 | 16.650 | 16.450 | 16.650 | 16.650 | 2,824,932 |
| 2024-05-27 | 16.400 | 16.550 | 16.300 | 16.400 | 16.400 | 2,146,682 |
| 2024-05-24 | 16.300 | 16.450 | 16.250 | 16.400 | 16.400 | 1,865,364 |
| 2024-05-23 | 16.650 | 16.650 | 16.400 | 16.400 | 16.400 | 4,159,636 |
| 2024-05-22 | 16.750 | 16.900 | 16.650 | 16.650 | 16.650 | 2,455,792 |
| 2024-05-21 | 17.050 | 17.050 | 16.600 | 16.750 | 16.750 | 4,548,923 |
| 2024-05-20 | 16.950 | 17.100 | 16.850 | 17.050 | 17.050 | 3,922,980 |
| 2024-05-17 | 16.850 | 16.950 | 16.800 | 16.900 | 16.900 | 2,793,045 |
| 2024-05-16 | 16.750 | 16.900 | 16.650 | 16.850 | 16.850 | 4,517,023 |
| 2024-05-15 | 16.750 | 16.750 | 16.550 | 16.600 | 16.600 | 2,437,414 |
| 2024-05-14 | 16.900 | 17.050 | 16.600 | 16.600 | 16.600 | 4,402,441 |
| 2024-05-13 | 17.200 | 17.200 | 16.850 | 16.950 | 16.950 | 2,680,706 |
| 2024-05-10 | 16.850 | 17.150 | 16.750 | 17.100 | 17.100 | 4,956,649 |
| 2024-05-09 | 17.000 | 17.150 | 16.750 | 16.800 | 16.800 | 3,001,986 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-08-30 | 1.4000 TWD |
| 2021-08-31 | 1.1000 TWD |
| 2020-09-01 | 0.5500 TWD |
| 2019-08-28 | 0.8500 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.