Shinkong Synthetic Fiber Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 17.000 | 17.200 | 16.900 | 17.000 | 17.000 | 3,017,237 |
| 2024-05-07 | 17.150 | 17.300 | 16.800 | 17.000 | 17.000 | 4,790,203 |
| 2024-05-06 | 17.350 | 17.350 | 17.000 | 17.050 | 17.050 | 4,669,246 |
| 2024-05-03 | 17.400 | 17.450 | 17.100 | 17.250 | 17.250 | 4,154,209 |
| 2024-05-02 | 17.050 | 17.500 | 17.000 | 17.200 | 17.200 | 7,212,594 |
| 2024-04-30 | 17.300 | 17.350 | 17.050 | 17.100 | 17.100 | 4,027,046 |
| 2024-04-29 | 17.000 | 17.300 | 17.000 | 17.250 | 17.250 | 11,535,792 |
| 2024-04-26 | 16.850 | 16.950 | 16.750 | 16.900 | 16.900 | 4,036,403 |
| 2024-04-25 | 16.650 | 16.950 | 16.650 | 16.700 | 16.700 | 6,637,880 |
| 2024-04-24 | 16.700 | 16.750 | 16.550 | 16.650 | 16.650 | 3,263,116 |
| 2024-04-23 | 16.750 | 16.750 | 16.450 | 16.650 | 16.650 | 4,547,536 |
| 2024-04-22 | 16.350 | 16.750 | 16.300 | 16.550 | 16.550 | 7,953,095 |
| 2024-04-19 | 16.300 | 16.550 | 16.000 | 16.200 | 16.200 | 5,292,060 |
| 2024-04-18 | 16.150 | 16.450 | 16.000 | 16.400 | 16.400 | 4,139,810 |
| 2024-04-17 | 15.850 | 16.300 | 15.800 | 16.150 | 16.150 | 3,610,021 |
| 2024-04-16 | 16.300 | 16.300 | 15.800 | 15.900 | 15.900 | 3,270,321 |
| 2024-04-15 | 16.200 | 16.450 | 16.150 | 16.250 | 16.250 | 2,820,480 |
| 2024-04-12 | 16.200 | 16.350 | 16.050 | 16.250 | 16.250 | 3,143,951 |
| 2024-04-11 | 16.300 | 16.400 | 16.100 | 16.250 | 16.250 | 3,227,563 |
| 2024-04-10 | 16.050 | 16.250 | 16.000 | 16.150 | 16.150 | 3,142,252 |
| 2024-04-09 | 15.750 | 16.100 | 15.750 | 15.950 | 15.950 | 2,370,572 |
| 2024-04-08 | 15.750 | 15.750 | 15.600 | 15.750 | 15.750 | 2,262,176 |
| 2024-04-03 | 15.800 | 15.850 | 15.700 | 15.800 | 15.800 | 1,109,166 |
| 2024-04-02 | 15.850 | 15.900 | 15.750 | 15.900 | 15.900 | 1,278,879 |
| 2024-04-01 | 15.650 | 15.850 | 15.650 | 15.800 | 15.800 | 1,315,903 |
| 2024-03-29 | 15.700 | 15.700 | 15.600 | 15.600 | 15.600 | 989,000 |
| 2024-03-28 | 15.700 | 15.850 | 15.650 | 15.700 | 15.700 | 1,148,351 |
| 2024-03-27 | 15.550 | 15.700 | 15.550 | 15.700 | 15.700 | 1,072,732 |
| 2024-03-26 | 15.750 | 15.850 | 15.550 | 15.550 | 15.550 | 2,660,459 |
| 2024-03-25 | 15.800 | 15.800 | 15.700 | 15.700 | 15.700 | 1,584,291 |
| 2024-03-22 | 15.900 | 15.950 | 15.750 | 15.800 | 15.800 | 2,324,011 |
| 2024-03-21 | 15.800 | 16.000 | 15.750 | 15.950 | 15.950 | 2,297,358 |
| 2024-03-20 | 16.000 | 16.000 | 15.700 | 15.750 | 15.750 | 3,424,264 |
| 2024-03-19 | 16.050 | 16.100 | 15.950 | 15.950 | 15.950 | 1,441,156 |
| 2024-03-18 | 16.200 | 16.200 | 16.050 | 16.050 | 16.050 | 1,997,827 |
| 2024-03-15 | 16.000 | 16.200 | 15.950 | 16.000 | 16.000 | 3,009,580 |
| 2024-03-14 | 16.000 | 16.100 | 15.900 | 15.950 | 15.950 | 2,576,619 |
| 2024-03-13 | 16.050 | 16.200 | 15.850 | 15.950 | 15.950 | 5,207,385 |
| 2024-03-12 | 16.250 | 16.300 | 16.100 | 16.200 | 16.200 | 3,527,583 |
| 2024-03-11 | 16.250 | 16.350 | 16.100 | 16.200 | 16.200 | 3,028,282 |
| 2024-03-08 | 16.350 | 16.400 | 15.950 | 16.050 | 16.050 | 6,732,486 |
| 2024-03-07 | 16.950 | 16.950 | 16.300 | 16.350 | 16.350 | 10,398,002 |
| 2024-03-06 | 16.750 | 17.200 | 16.600 | 16.950 | 16.950 | 16,789,264 |
| 2024-03-05 | 16.200 | 17.400 | 15.800 | 16.850 | 16.850 | 46,454,517 |
| 2024-03-04 | 15.300 | 16.050 | 15.250 | 15.950 | 15.950 | 17,882,343 |
| 2024-03-01 | 15.250 | 15.300 | 15.200 | 15.250 | 15.250 | 1,069,741 |
| 2024-02-29 | 15.350 | 15.450 | 15.250 | 15.250 | 15.250 | 3,098,387 |
| 2024-02-27 | 15.600 | 15.600 | 15.400 | 15.400 | 15.400 | 2,024,334 |
| 2024-02-26 | 15.550 | 15.600 | 15.500 | 15.600 | 15.600 | 1,134,306 |
| 2024-02-23 | 15.750 | 15.800 | 15.550 | 15.550 | 15.550 | 1,726,751 |
| 2024-02-22 | 15.600 | 15.750 | 15.600 | 15.750 | 15.750 | 1,796,491 |
| 2024-02-21 | 15.750 | 15.800 | 15.500 | 15.600 | 15.600 | 2,708,010 |
| 2024-02-20 | 15.700 | 15.850 | 15.650 | 15.750 | 15.750 | 4,242,412 |
| 2024-02-19 | 15.350 | 16.100 | 15.350 | 15.750 | 15.750 | 9,936,741 |
| 2024-02-16 | 15.000 | 15.100 | 15.000 | 15.100 | 15.100 | 1,102,798 |
| 2024-02-15 | 14.950 | 15.000 | 14.800 | 15.000 | 15.000 | 1,340,307 |
| 2024-02-05 | 15.000 | 15.050 | 14.850 | 15.000 | 15.000 | 1,113,426 |
| 2024-02-02 | 15.100 | 15.200 | 15.050 | 15.100 | 15.100 | 658,331 |
| 2024-02-01 | 15.000 | 15.100 | 14.950 | 15.100 | 15.100 | 757,830 |
| 2024-01-31 | 14.950 | 15.050 | 14.900 | 15.000 | 15.000 | 570,277 |
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.