Shinkong Synthetic Fiber Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	15.250	15.400	15.200	15.350	15.350	1,308,550
2023-11-03	15.150	15.250	15.100	15.250	15.250	1,741,884
2023-11-02	15.100	15.200	15.050	15.100	15.100	1,479,946
2023-11-01	15.100	15.150	15.000	15.050	15.050	2,189,167
2023-10-31	15.250	15.250	15.050	15.050	15.050	1,070,689
2023-10-30	15.300	15.350	15.150	15.150	15.150	966,121
2023-10-27	15.250	15.350	15.150	15.250	15.250	726,153
2023-10-26	15.300	15.300	15.150	15.150	15.150	596,524
2023-10-25	15.300	15.400	15.250	15.300	15.300	652,777
2023-10-24	15.250	15.300	15.200	15.300	15.300	723,883
2023-10-23	15.350	15.350	15.200	15.300	15.300	721,251
2023-10-20	15.350	15.350	15.200	15.350	15.350	842,472
2023-10-19	15.350	15.400	15.250	15.350	15.350	883,352
2023-10-18	15.550	15.650	15.350	15.350	15.350	972,357
2023-10-17	15.650	15.700	15.550	15.550	15.550	783,458
2023-10-16	15.450	15.700	15.400	15.650	15.650	1,790,340
2023-10-13	15.350	15.500	15.350	15.500	15.500	781,089
2023-10-12	15.450	15.450	15.300	15.450	15.450	1,056,684
2023-10-11	15.400	15.450	15.250	15.350	15.350	1,570,890
2023-10-06	15.400	15.450	15.350	15.400	15.400	417,038
2023-10-05	15.350	15.450	15.350	15.350	15.350	706,314
2023-10-04	15.350	15.400	15.250	15.350	15.350	1,360,492
2023-10-03	15.300	15.600	15.300	15.500	15.500	4,150,525
2023-10-02	15.300	15.350	15.250	15.300	15.300	884,698
2023-09-28	15.100	15.350	15.100	15.300	15.300	1,596,000
2023-09-27	15.150	15.200	15.100	15.100	15.100	1,878,619
2023-09-26	15.350	15.400	15.200	15.200	15.200	1,066,096
2023-09-25	15.300	15.400	15.250	15.400	15.400	992,043
2023-09-22	15.400	15.400	15.300	15.300	15.300	1,220,925
2023-09-21	15.500	15.800	15.350	15.400	15.400	6,819,413
2023-09-20	15.350	15.400	15.200	15.350	15.350	1,452,209
2023-09-19	15.250	15.400	15.250	15.400	15.400	1,452,778
2023-09-18	15.150	15.250	15.100	15.250	15.250	1,173,690
2023-09-15	15.200	15.250	15.050	15.200	15.200	2,569,841
2023-09-14	15.200	15.300	15.150	15.200	15.200	1,719,092
2023-09-13	15.100	15.200	15.050	15.150	15.150	934,521
2023-09-12	15.100	15.150	15.000	15.050	15.050	1,032,764
2023-09-11	15.050	15.100	15.000	15.050	15.050	1,476,995
2023-09-08	15.050	15.100	15.000	15.000	15.000	1,932,806
2023-09-07	15.100	15.200	15.050	15.100	15.100	2,330,160
2023-09-06	15.500	15.500	15.200	15.200	15.200	3,304,656
2023-09-05	15.600	15.600	15.350	15.500	15.500	2,594,659
2023-09-04	15.600	15.650	15.500	15.550	15.550	1,286,398
2023-09-01	15.650	15.700	15.550	15.600	15.600	1,993,845
2023-08-31	15.700	15.750	15.600	15.650	15.650	6,939,807
2023-08-30	16.350	16.600	16.350	16.550	16.550	5,283,723
2023-08-29	16.300	16.350	16.250	16.300	16.300	3,278,229
2023-08-28	16.350	16.350	16.200	16.350	16.350	2,296,145
2023-08-25	16.350	16.400	16.250	16.350	16.350	2,175,392
2023-08-24	16.400	16.450	16.300	16.400	16.400	2,211,737
2023-08-23	16.400	16.400	16.300	16.400	16.400	1,402,630
2023-08-22	16.400	16.500	16.300	16.350	16.350	1,788,637
2023-08-21	16.450	16.450	16.350	16.400	16.400	2,185,610
2023-08-18	16.300	16.550	16.250	16.450	16.450	1,847,545
2023-08-17	16.350	16.400	16.100	16.300	16.300	1,974,060
2023-08-16	16.750	16.750	16.350	16.400	16.400	3,869,839
2023-08-15	16.800	16.850	16.750	16.750	16.750	1,476,132
2023-08-14	17.000	17.000	16.800	16.800	16.800	1,923,385
2023-08-11	17.000	17.100	17.000	17.050	17.050	490,358
2023-08-10	17.050	17.050	16.950	17.000	17.000	1,331,081

← NewerPage 13 of 21 · 1,222 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.