Shinkong Synthetic Fiber Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	15.150	15.150	14.900	14.950	14.950	1,038,802
2024-01-29	15.150	15.150	15.000	15.000	15.000	898,600
2024-01-26	14.900	15.100	14.900	15.000	15.000	1,445,216
2024-01-25	14.950	15.000	14.900	14.950	14.950	537,262
2024-01-24	14.850	15.000	14.850	14.950	14.950	727,646
2024-01-23	14.800	14.900	14.800	14.850	14.850	771,983
2024-01-22	14.750	14.900	14.700	14.800	14.800	1,150,711
2024-01-19	14.700	14.800	14.600	14.700	14.700	1,784,622
2024-01-18	14.750	14.850	14.700	14.750	14.750	1,964,995
2024-01-17	15.100	15.150	14.750	14.800	14.800	4,666,074
2024-01-16	15.350	15.350	15.100	15.150	15.150	2,393,150
2024-01-15	15.400	15.500	15.400	15.400	15.400	866,240
2024-01-12	15.400	15.500	15.350	15.400	15.400	942,001
2024-01-11	15.500	15.500	15.300	15.400	15.400	1,194,789
2024-01-10	15.550	15.550	15.400	15.400	15.400	1,248,863
2024-01-09	15.700	15.750	15.550	15.550	15.550	1,500,990
2024-01-08	15.650	15.750	15.650	15.650	15.650	1,343,719
2024-01-05	15.650	15.700	15.600	15.650	15.650	1,898,407
2024-01-04	15.600	15.700	15.600	15.600	15.600	937,659
2024-01-03	15.600	15.700	15.550	15.650	15.650	1,110,534
2024-01-02	15.550	15.650	15.500	15.600	15.600	1,127,563
2023-12-29	15.600	15.600	15.500	15.550	15.550	1,061,854
2023-12-28	15.450	15.600	15.400	15.550	15.550	1,418,186
2023-12-27	15.400	15.450	15.400	15.400	15.400	1,932,961
2023-12-26	15.400	15.500	15.300	15.400	15.400	2,749,950
2023-12-25	15.550	15.550	15.350	15.400	15.400	1,352,864
2023-12-22	15.550	15.600	15.500	15.500	15.500	1,784,734
2023-12-21	15.700	15.750	15.600	15.650	15.650	1,322,115
2023-12-20	15.650	15.750	15.550	15.750	15.750	1,642,271
2023-12-19	15.700	15.700	15.450	15.500	15.500	1,384,037
2023-12-18	15.750	15.750	15.600	15.650	15.650	1,731,841
2023-12-15	15.500	15.700	15.500	15.700	15.700	3,005,068
2023-12-14	15.350	15.550	15.350	15.500	15.500	2,088,543
2023-12-13	15.350	15.400	15.300	15.300	15.300	969,675
2023-12-12	15.400	15.450	15.300	15.400	15.400	1,332,927
2023-12-11	15.400	15.450	15.350	15.400	15.400	1,204,617
2023-12-08	15.500	15.500	15.350	15.400	15.400	1,632,751
2023-12-07	15.550	15.600	15.450	15.450	15.450	1,059,659
2023-12-06	15.700	15.700	15.500	15.550	15.550	2,599,369
2023-12-05	15.700	15.700	15.550	15.700	15.700	1,705,521
2023-12-04	15.650	15.800	15.550	15.700	15.700	2,271,867
2023-12-01	15.700	15.750	15.600	15.650	15.650	1,412,985
2023-11-30	15.700	15.750	15.550	15.750	15.750	1,826,082
2023-11-29	15.700	15.750	15.650	15.700	15.700	837,140
2023-11-28	15.500	15.700	15.500	15.650	15.650	1,054,843
2023-11-27	15.650	15.700	15.500	15.500	15.500	585,553
2023-11-24	15.700	15.700	15.600	15.600	15.600	994,081
2023-11-23	15.550	15.700	15.550	15.650	15.650	1,181,927
2023-11-22	15.600	15.650	15.550	15.600	15.600	1,222,015
2023-11-21	15.500	15.650	15.400	15.600	15.600	2,840,499
2023-11-20	15.350	15.500	15.350	15.400	15.400	1,433,773
2023-11-17	15.300	15.400	15.250	15.350	15.350	1,730,619
2023-11-16	15.300	15.300	15.150	15.300	15.300	1,187,661
2023-11-15	15.050	15.300	15.050	15.250	15.250	2,773,158
2023-11-14	15.150	15.150	15.050	15.050	15.050	1,041,027
2023-11-13	15.200	15.200	15.100	15.150	15.150	1,114,695
2023-11-10	15.200	15.300	15.150	15.200	15.200	603,040
2023-11-09	15.250	15.300	15.200	15.200	15.200	918,753
2023-11-08	15.300	15.350	15.200	15.200	15.200	906,885
2023-11-07	15.350	15.350	15.250	15.300	15.300	460,570

← NewerPage 12 of 21 · 1,215 trading daysOlder →

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.