Shinkong Synthetic Fiber Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-18	19.000	19.200	19.000	19.150	17.761	1,209,760
2022-05-17	18.800	19.050	18.800	19.000	17.622	1,873,958
2022-05-16	18.900	18.900	18.650	18.750	17.390	1,691,707
2022-05-13	18.550	18.700	18.450	18.700	17.344	2,387,566
2022-05-12	18.900	18.950	18.400	18.450	17.112	4,530,870
2022-05-11	19.200	19.200	18.950	19.000	17.622	2,697,300
2022-05-10	19.100	19.150	18.900	19.150	17.761	2,361,177
2022-05-09	19.550	19.650	19.200	19.200	17.807	4,499,332
2022-05-06	19.600	19.700	19.500	19.650	18.225	2,084,880
2022-05-05	19.850	20.000	19.750	19.800	18.364	1,469,512
2022-05-04	19.800	19.800	19.600	19.750	18.317	1,454,558
2022-05-03	19.750	19.750	19.250	19.550	18.132	3,134,900
2022-04-29	19.800	19.900	19.700	19.750	18.317	1,933,349
2022-04-28	19.500	19.650	19.500	19.600	18.178	1,351,544
2022-04-27	19.700	19.700	19.400	19.500	18.086	4,743,489
2022-04-26	19.950	20.050	19.800	19.900	18.457	2,185,238
2022-04-25	20.050	20.100	19.800	19.850	18.410	4,420,711
2022-04-22	20.250	20.300	20.150	20.250	18.781	2,232,063
2022-04-21	20.350	20.550	20.250	20.250	18.781	2,865,214
2022-04-20	20.300	20.350	20.150	20.250	18.781	2,725,229
2022-04-19	20.200	20.350	20.100	20.250	18.781	1,831,927
2022-04-18	20.250	20.250	20.000	20.050	18.596	3,734,548
2022-04-15	20.450	20.450	20.150	20.200	18.735	3,411,430
2022-04-14	20.500	20.650	20.300	20.350	18.874	4,285,645
2022-04-13	20.400	21.000	20.200	20.600	19.106	12,594,878
2022-04-12	20.350	20.500	20.100	20.250	18.781	6,437,701
2022-04-11	20.600	21.100	20.150	20.700	19.198	8,500,190
2022-04-08	20.450	20.550	20.350	20.550	19.059	1,715,505
2022-04-07	20.700	20.850	20.350	20.350	18.874	4,319,055
2022-04-06	20.700	20.800	20.650	20.750	19.245	2,260,062
2022-04-01	20.800	20.850	20.700	20.800	19.291	2,110,538
2022-03-31	20.900	20.950	20.800	20.950	19.430	1,689,148
2022-03-30	20.850	20.900	20.700	20.800	19.291	1,972,590
2022-03-29	20.950	21.000	20.700	20.750	19.245	2,476,363
2022-03-28	21.050	21.050	20.600	20.950	19.430	4,224,390
2022-03-25	21.350	21.400	21.100	21.200	19.662	3,617,220
2022-03-24	21.300	21.400	21.250	21.350	19.801	2,246,429
2022-03-23	21.300	21.350	21.200	21.300	19.755	2,867,621
2022-03-22	21.150	21.300	21.100	21.200	19.662	2,751,933
2022-03-21	21.400	21.400	21.200	21.300	19.755	2,961,932
2022-03-18	21.100	21.300	21.100	21.200	19.662	4,444,821
2022-03-17	20.950	21.200	20.900	21.100	19.569	8,336,238
2022-03-16	20.900	20.950	20.600	20.750	19.245	4,839,091
2022-03-15	21.150	21.150	20.650	20.750	19.245	4,472,993
2022-03-14	20.600	21.000	20.550	21.000	19.477	5,470,923
2022-03-11	20.500	20.650	20.450	20.500	19.013	2,090,813
2022-03-10	20.500	20.600	20.400	20.450	18.967	3,126,222
2022-03-09	20.100	20.350	19.900	20.250	18.781	3,418,261
2022-03-08	20.150	20.450	19.800	19.900	18.457	4,953,071
2022-03-07	20.800	20.800	20.350	20.400	18.920	6,203,070
2022-03-04	20.750	21.000	20.700	20.800	19.291	3,449,966
2022-03-03	21.000	21.100	20.850	20.950	19.430	3,458,776
2022-03-02	20.800	21.000	20.700	20.950	19.430	3,898,803
2022-03-01	20.500	21.100	20.500	20.850	19.338	7,735,274
2022-02-25	20.450	20.600	20.150	20.300	18.828	4,348,502
2022-02-24	20.600	20.900	20.200	20.300	18.828	8,188,175
2022-02-23	20.150	20.900	20.150	20.750	19.245	9,860,206
2022-02-22	20.350	20.350	20.000	20.150	18.688	4,134,412
2022-02-21	20.150	20.500	20.050	20.400	18.920	5,147,470
2022-02-18	20.050	20.250	20.000	20.150	18.688	4,260,580

← NewerPage 19 of 21 · 1,216 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.