Shinkong Synthetic Fiber Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	23.000	23.100	22.100	22.600	22.600	13,178,345
2026-07-24	23.550	23.800	23.150	23.350	23.350	7,539,093
2026-07-23	24.500	24.900	23.550	23.800	23.800	12,349,121
2026-07-22	24.350	25.000	24.300	24.400	24.400	10,410,881
2026-07-21	24.000	24.200	23.700	24.100	24.100	10,993,930
2026-07-20	24.300	24.500	22.600	23.700	23.700	21,124,040
2026-07-17	25.500	25.600	24.100	24.300	24.300	24,062,861
2026-07-16	26.000	26.650	25.700	26.000	26.000	20,025,045
2026-07-15	26.300	26.500	25.600	25.900	25.900	22,424,184
2026-07-14	25.450	26.800	24.900	26.400	26.400	38,022,631
2026-07-13	26.650	26.900	25.400	25.800	25.800	36,292,960
2026-07-10	26.550	26.550	26.550	26.550	26.550	0
2026-07-09	29.400	29.400	26.500	26.550	26.550	77,154,979
2026-07-08	32.850	32.900	28.900	29.250	29.250	105,749,111
2026-07-07	31.350	33.250	30.800	31.700	31.700	204,935,004
2026-07-06	34.100	34.100	29.500	30.250	30.250	144,578,233
2026-07-03	28.200	31.000	27.900	31.000	31.000	78,802,560
2026-07-02	25.300	28.200	25.250	28.200	28.200	37,168,410
2026-07-01	26.450	26.700	25.500	25.650	25.650	16,316,119
2026-06-30	26.500	26.650	25.900	26.050	26.050	12,882,993
2026-06-29	26.050	26.900	25.400	25.900	25.900	24,991,812
2026-06-26	26.900	27.450	26.050	26.100	26.100	22,530,342
2026-06-25	28.000	29.200	27.050	27.050	27.050	46,398,323
2026-06-24	27.600	29.300	27.100	27.950	27.950	46,037,007
2026-06-23	28.500	29.250	27.550	28.550	28.550	72,882,160
2026-06-22	25.600	28.150	25.000	28.150	28.150	36,133,948
2026-06-18	25.950	26.850	25.400	25.600	25.600	39,944,115
2026-06-17	27.100	28.300	27.100	27.950	27.950	17,874,442
2026-06-16	25.800	26.900	25.750	26.900	26.900	15,258,196
2026-06-15	26.400	26.500	25.000	25.450	25.450	12,506,054
2026-06-12	25.450	25.800	25.100	25.500	25.500	7,735,987
2026-06-11	25.450	25.450	23.250	24.650	24.650	12,207,394
2026-06-10	25.450	26.000	25.000	25.450	25.450	13,123,076
2026-06-09	26.000	26.000	24.500	24.900	24.900	13,762,364
2026-06-08	24.350	25.000	23.550	24.800	24.800	25,006,442
2026-06-05	26.100	27.100	24.600	26.150	26.150	44,664,351
2026-06-04	29.950	29.950	27.300	27.300	27.300	41,844,690
2026-06-03	30.300	30.300	30.300	30.300	30.300	10,183,566
2026-06-02	27.550	27.550	27.550	27.550	27.550	25,690,856
2026-06-01	25.050	25.050	25.050	25.050	25.050	8,532,332
2026-05-29	22.800	22.800	22.800	22.800	22.800	18,470,382
2026-05-28	19.350	20.750	19.200	20.750	20.750	83,974,449
2026-05-27	18.200	19.400	18.200	18.900	18.900	57,225,917
2026-05-26	17.650	18.000	17.400	17.650	17.650	15,667,926
2026-05-25	17.350	17.650	17.250	17.600	17.600	13,020,706
2026-05-22	17.000	17.250	16.900	17.200	17.200	8,955,926
2026-05-21	16.700	17.150	16.700	16.950	16.950	6,460,233
2026-05-20	16.850	16.900	16.600	16.650	16.650	2,948,331
2026-05-19	16.700	16.950	16.650	16.700	16.700	4,068,378
2026-05-18	16.800	16.850	16.650	16.700	16.700	5,105,464
2026-05-15	17.400	17.400	16.850	16.850	16.850	7,231,888
2026-05-14	16.900	17.400	16.900	17.250	17.250	12,671,614
2026-05-13	16.800	17.000	16.650	16.900	16.900	7,988,120
2026-05-12	17.300	17.350	16.700	16.850	16.850	7,333,407
2026-05-11	16.900	17.300	16.800	17.200	17.200	10,955,695
2026-05-08	16.800	17.000	16.700	16.800	16.800	5,196,361
2026-05-07	17.000	17.000	16.750	16.800	16.800	6,268,034
2026-05-06	17.150	17.300	16.850	16.900	16.900	8,393,449
2026-05-05	16.650	17.150	16.550	17.100	17.100	9,183,204
2026-05-04	17.000	17.000	16.550	16.600	16.600	8,578,459

← NewerPage 2 of 5 · 243 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.