Shinkong Synthetic Fiber Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	16.100	16.300	16.100	16.300	16.300	668,465
2022-11-03	16.100	16.200	16.050	16.150	16.150	726,270
2022-11-02	16.200	16.300	16.150	16.200	16.200	897,954
2022-11-01	16.050	16.300	16.000	16.200	16.200	1,134,082
2022-10-31	16.050	16.150	15.950	16.150	16.150	1,157,037
2022-10-28	16.000	16.050	15.900	15.950	15.950	439,850
2022-10-27	15.900	16.100	15.850	16.050	16.050	772,961
2022-10-26	15.850	15.900	15.750	15.800	15.800	937,615
2022-10-25	15.900	15.900	15.700	15.800	15.800	1,282,510
2022-10-24	15.850	15.900	15.750	15.800	15.800	809,300
2022-10-21	15.750	15.800	15.550	15.650	15.650	633,841
2022-10-20	15.850	15.850	15.550	15.650	15.650	1,192,194
2022-10-19	16.000	16.100	15.850	15.900	15.900	1,334,207
2022-10-18	15.700	16.000	15.700	16.000	16.000	1,654,732
2022-10-17	15.750	15.750	15.400	15.600	15.600	2,180,162
2022-10-14	15.950	16.100	15.900	15.900	15.900	1,579,420
2022-10-13	16.150	16.200	15.600	15.750	15.750	3,186,889
2022-10-12	16.350	16.350	16.150	16.150	16.150	1,890,722
2022-10-11	16.650	16.650	16.200	16.300	16.300	1,690,870
2022-10-07	16.550	16.800	16.550	16.800	16.800	1,160,095
2022-10-06	16.800	16.800	16.650	16.800	16.800	583,199
2022-10-05	16.850	16.950	16.700	16.750	16.750	1,453,680
2022-10-04	16.700	16.850	16.600	16.800	16.800	1,964,951
2022-10-03	16.550	16.650	16.400	16.550	16.550	1,076,083
2022-09-30	16.250	16.700	16.100	16.650	16.650	2,127,592
2022-09-29	16.350	16.450	16.250	16.350	16.350	1,114,605
2022-09-28	16.550	16.650	16.050	16.100	16.100	2,819,168
2022-09-27	16.650	16.700	16.450	16.550	16.550	1,905,968
2022-09-26	17.000	17.000	16.600	16.600	16.600	2,642,207
2022-09-23	17.050	17.200	17.000	17.100	17.100	1,187,331
2022-09-22	17.100	17.100	16.900	17.050	17.050	2,065,250
2022-09-21	17.200	17.300	17.100	17.150	17.150	1,310,882
2022-09-20	17.250	17.350	17.200	17.250	17.250	1,251,025
2022-09-19	17.450	17.450	17.150	17.250	17.250	1,690,537
2022-09-16	17.600	17.700	17.400	17.450	17.450	1,501,280
2022-09-15	17.550	17.800	17.550	17.700	17.700	1,481,721
2022-09-14	17.400	17.550	17.300	17.550	17.550	1,635,609
2022-09-13	17.800	17.850	17.700	17.750	17.750	1,267,895
2022-09-12	17.400	17.700	17.400	17.700	17.700	1,575,541
2022-09-08	17.100	17.300	17.100	17.300	17.300	1,252,362
2022-09-07	17.250	17.250	17.050	17.050	17.050	1,712,993
2022-09-06	17.550	17.550	17.200	17.250	17.250	1,899,422
2022-09-05	17.650	17.650	17.400	17.450	17.450	1,821,993
2022-09-02	17.800	17.850	17.600	17.650	17.650	2,227,428
2022-09-01	18.000	18.000	17.750	17.800	17.800	3,210,880
2022-08-31	18.100	18.150	17.900	18.100	18.100	1,908,879
2022-08-30	17.900	18.150	17.900	18.000	18.000	7,578,007
2022-08-29	19.350	19.400	19.150	19.300	17.900	7,321,283
2022-08-26	19.800	19.800	19.550	19.600	18.178	3,750,728
2022-08-25	19.850	19.850	19.600	19.700	18.271	4,446,713
2022-08-24	19.150	19.900	19.150	19.750	18.317	7,703,715
2022-08-23	19.300	19.300	19.200	19.200	17.807	2,213,916
2022-08-22	19.150	19.250	19.100	19.200	17.807	1,343,000
2022-08-19	19.300	19.300	19.150	19.250	17.854	1,039,464
2022-08-18	19.200	19.250	19.050	19.200	17.807	1,260,065
2022-08-17	19.250	19.300	19.050	19.050	17.668	1,954,098
2022-08-16	19.300	19.300	19.100	19.200	17.807	2,047,924
2022-08-15	19.450	19.500	19.200	19.300	17.900	2,147,059
2022-08-12	19.150	19.350	19.100	19.300	17.900	3,307,776
2022-08-11	18.800	19.100	18.800	19.050	17.668	2,439,934

← NewerPage 17 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.