Shinkong Synthetic Fiber Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-10	18.200	18.200	17.950	18.050	18.050	3,116,665
2023-02-09	18.650	18.650	18.100	18.200	18.200	7,484,927
2023-02-08	18.250	18.650	18.150	18.600	18.600	7,439,633
2023-02-07	18.150	18.200	18.100	18.200	18.200	2,020,282
2023-02-06	18.100	18.200	18.050	18.150	18.150	2,194,477
2023-02-03	18.050	18.150	17.900	18.150	18.150	2,924,672
2023-02-02	18.100	18.150	17.900	18.050	18.050	2,907,573
2023-02-01	18.050	18.250	18.000	18.000	18.000	3,661,413
2023-01-31	17.950	18.000	17.900	17.950	17.950	1,826,878
2023-01-30	17.750	17.900	17.750	17.900	17.900	2,116,161
2023-01-17	17.700	17.750	17.650	17.700	17.700	603,720
2023-01-16	17.750	17.850	17.650	17.700	17.700	1,288,881
2023-01-13	17.850	17.850	17.600	17.750	17.750	1,257,341
2023-01-12	17.800	17.850	17.700	17.800	17.800	1,252,410
2023-01-11	17.750	17.850	17.650	17.800	17.800	1,842,630
2023-01-10	17.800	17.800	17.600	17.700	17.700	1,011,327
2023-01-09	17.700	17.750	17.600	17.750	17.750	1,554,601
2023-01-06	17.550	17.600	17.500	17.600	17.600	1,028,634
2023-01-05	17.500	17.700	17.500	17.600	17.600	1,121,943
2023-01-04	17.400	17.600	17.350	17.500	17.500	1,216,182
2023-01-03	17.500	17.500	17.250	17.450	17.450	1,470,442
2022-12-30	17.600	17.600	17.450	17.550	17.550	824,566
2022-12-29	17.650	17.650	17.350	17.500	17.500	1,264,643
2022-12-28	17.800	17.900	17.650	17.650	17.650	1,263,070
2022-12-27	17.900	17.900	17.750	17.900	17.900	1,256,340
2022-12-26	17.950	18.000	17.800	17.850	17.850	1,072,262
2022-12-23	17.700	17.900	17.600	17.900	17.900	1,719,473
2022-12-22	18.050	18.050	17.800	17.850	17.850	2,384,334
2022-12-21	17.900	18.250	17.850	17.900	17.900	6,966,319
2022-12-20	18.050	18.050	17.550	17.950	17.950	6,186,993
2022-12-19	18.150	18.400	17.750	18.000	18.000	17,395,101
2022-12-16	17.150	17.700	17.100	17.700	17.700	5,538,021
2022-12-15	17.200	17.300	17.100	17.250	17.250	707,830
2022-12-14	17.200	17.250	17.150	17.200	17.200	1,041,567
2022-12-13	17.200	17.200	17.000	17.050	17.050	2,627,783
2022-12-12	17.400	17.500	16.900	17.100	17.100	4,621,593
2022-12-09	17.650	17.700	17.550	17.600	17.600	1,003,668
2022-12-08	17.550	17.600	17.400	17.550	17.550	1,315,471
2022-12-07	17.500	17.750	17.400	17.550	17.550	1,324,172
2022-12-06	17.750	17.800	17.500	17.500	17.500	2,012,715
2022-12-05	17.850	17.850	17.700	17.750	17.750	2,168,075
2022-12-02	17.850	17.950	17.650	17.750	17.750	2,185,724
2022-12-01	17.950	18.100	17.800	17.900	17.900	7,352,503
2022-11-30	17.600	17.900	17.600	17.750	17.750	4,096,229
2022-11-29	17.400	17.600	17.350	17.550	17.550	1,740,696
2022-11-28	17.600	17.600	17.250	17.500	17.500	2,202,120
2022-11-25	17.650	17.850	17.500	17.550	17.550	5,683,578
2022-11-24	17.550	17.550	17.400	17.500	17.500	1,476,812
2022-11-23	17.450	17.500	17.350	17.450	17.450	1,280,431
2022-11-22	17.500	17.550	17.350	17.400	17.400	1,686,884
2022-11-21	17.600	17.850	17.450	17.550	17.550	8,272,166
2022-11-18	17.400	17.450	17.200	17.300	17.300	2,458,651
2022-11-17	17.150	17.300	17.050	17.300	17.300	1,727,715
2022-11-16	17.300	17.500	17.150	17.150	17.150	3,756,320
2022-11-15	17.250	17.400	16.900	17.350	17.350	5,054,516
2022-11-14	16.800	17.550	16.800	17.350	17.350	5,394,888
2022-11-11	17.000	17.050	16.750	16.800	16.800	1,890,825
2022-11-10	16.800	16.800	16.700	16.750	16.750	856,303
2022-11-09	16.850	16.950	16.800	16.850	16.850	1,236,846
2022-11-08	16.850	17.050	16.800	16.800	16.800	3,056,340

← NewerPage 16 of 21 · 1,223 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.