Shinkong Synthetic Fiber Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	18.550	18.850	18.500	18.700	17.344	2,262,199
2022-08-09	18.150	18.650	18.150	18.550	17.204	2,668,274
2022-08-08	18.150	18.150	18.000	18.150	16.833	1,307,474
2022-08-05	18.100	18.200	18.100	18.150	16.833	1,160,967
2022-08-04	18.000	18.100	17.800	18.000	16.694	1,535,301
2022-08-03	18.050	18.150	18.000	18.050	16.741	1,172,155
2022-08-02	18.350	18.350	18.150	18.150	16.833	1,336,213
2022-08-01	18.150	18.350	18.150	18.350	17.019	906,263
2022-07-29	18.050	18.250	18.050	18.150	16.833	873,116
2022-07-28	18.150	18.150	18.050	18.150	16.833	870,384
2022-07-27	18.150	18.150	18.000	18.100	16.787	666,822
2022-07-26	18.150	18.300	18.100	18.100	16.787	872,111
2022-07-25	18.000	18.200	17.950	18.150	16.833	884,593
2022-07-22	18.000	18.100	17.900	17.950	16.648	1,152,402
2022-07-21	18.100	18.100	17.900	18.000	16.694	1,267,406
2022-07-20	18.050	18.150	18.000	18.000	16.694	2,421,952
2022-07-19	17.650	17.950	17.650	17.900	16.602	1,176,338
2022-07-18	17.600	17.750	17.500	17.700	16.416	1,036,970
2022-07-15	17.600	17.600	17.350	17.500	16.231	889,423
2022-07-14	17.300	17.600	17.250	17.550	16.277	1,471,250
2022-07-13	17.300	17.450	17.250	17.400	16.138	1,628,135
2022-07-12	17.500	17.500	17.000	17.100	15.860	2,368,409
2022-07-11	17.700	17.750	17.600	17.650	16.370	710,096
2022-07-08	17.800	17.950	17.700	17.700	16.416	1,435,602
2022-07-07	17.700	17.800	17.400	17.700	16.416	1,742,764
2022-07-06	18.100	18.100	17.550	17.600	16.323	2,098,739
2022-07-05	18.000	18.100	17.800	18.050	16.741	1,446,773
2022-07-04	17.750	18.000	17.550	17.800	16.509	2,154,421
2022-07-01	18.100	18.200	17.750	17.800	16.509	3,393,792
2022-06-30	18.500	18.500	18.050	18.150	16.833	3,136,741
2022-06-29	18.550	18.700	18.500	18.550	17.204	1,077,263
2022-06-28	18.700	18.800	18.650	18.700	17.344	810,392
2022-06-27	18.750	18.850	18.700	18.800	17.436	1,152,911
2022-06-24	18.650	18.750	18.500	18.600	17.251	1,767,158
2022-06-23	18.650	18.700	18.300	18.500	17.158	1,686,277
2022-06-22	18.850	18.850	18.400	18.500	17.158	2,542,133
2022-06-21	18.700	18.850	18.550	18.800	17.436	2,048,030
2022-06-20	18.900	18.950	18.400	18.500	17.158	3,600,154
2022-06-17	18.950	19.050	18.850	18.850	17.483	2,233,648
2022-06-16	19.450	19.450	19.050	19.050	17.668	1,780,543
2022-06-15	19.100	19.350	19.100	19.300	17.900	1,738,887
2022-06-14	19.100	19.200	19.000	19.150	17.761	1,171,168
2022-06-13	19.150	19.250	19.100	19.200	17.807	1,177,392
2022-06-10	19.400	19.500	19.350	19.500	18.086	875,577
2022-06-09	19.500	19.600	19.450	19.550	18.132	708,444
2022-06-08	19.550	19.550	19.400	19.550	18.132	1,142,200
2022-06-07	19.450	19.500	19.350	19.400	17.993	845,701
2022-06-06	19.550	19.550	19.400	19.400	17.993	1,257,239
2022-06-02	19.550	19.600	19.400	19.550	18.132	974,823
2022-06-01	19.500	19.700	19.400	19.550	18.132	1,927,283
2022-05-31	19.500	19.700	19.350	19.350	17.946	5,615,798
2022-05-30	19.250	19.400	19.000	19.300	17.900	3,838,836
2022-05-27	19.250	19.400	19.150	19.150	17.761	2,277,578
2022-05-26	19.000	19.550	18.950	19.250	17.854	4,521,780
2022-05-25	18.900	18.950	18.700	18.850	17.483	1,317,873
2022-05-24	19.100	19.100	18.800	18.800	17.436	1,416,337
2022-05-23	19.050	19.050	18.850	19.000	17.622	1,256,713
2022-05-20	19.100	19.100	18.950	19.000	17.622	1,646,086
2022-05-19	18.750	19.000	18.750	19.000	17.622	1,126,226
2022-05-18	19.000	19.200	19.000	19.150	17.761	1,209,760

← NewerPage 18 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.