Shinkong Synthetic Fiber Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	19.900	20.150	19.900	20.050	18.596	5,391,722
2022-02-16	19.950	19.950	19.700	19.800	18.364	1,831,395
2022-02-15	19.650	19.900	19.650	19.750	18.317	3,095,833
2022-02-14	19.500	19.650	19.300	19.600	18.178	2,179,653
2022-02-11	19.500	19.700	19.500	19.650	18.225	1,304,769
2022-02-10	19.750	19.800	19.400	19.600	18.178	2,418,544
2022-02-09	19.700	19.800	19.550	19.800	18.364	2,952,663
2022-02-08	19.700	19.700	19.550	19.650	18.225	1,386,007
2022-02-07	19.300	19.600	19.200	19.550	18.132	3,113,725
2022-01-26	18.800	19.350	18.800	19.200	17.807	3,123,149
2022-01-25	19.050	19.050	18.800	18.800	17.436	2,326,945
2022-01-24	19.100	19.150	18.700	19.050	17.668	2,528,040
2022-01-21	19.500	19.550	19.200	19.250	17.854	2,612,322
2022-01-20	19.500	19.600	19.300	19.550	18.132	1,689,508
2022-01-19	19.400	19.600	19.350	19.350	17.946	3,109,143
2022-01-18	19.400	19.550	19.350	19.350	17.946	1,010,467
2022-01-17	19.450	19.450	19.250	19.350	17.946	1,806,898
2022-01-14	19.700	19.700	19.350	19.450	18.039	1,711,353
2022-01-13	19.500	19.700	19.500	19.700	18.271	1,416,495
2022-01-12	19.650	19.750	19.400	19.500	18.086	3,314,119
2022-01-11	19.750	19.800	19.600	19.650	18.225	3,145,368
2022-01-10	19.800	19.900	19.650	19.850	18.410	1,671,392
2022-01-07	20.000	20.200	19.800	19.800	18.364	3,677,467
2022-01-06	19.950	20.050	19.900	20.000	18.549	1,275,319
2022-01-05	20.000	20.050	19.900	19.950	18.503	2,034,859
2022-01-04	20.050	20.050	19.950	20.000	18.549	2,218,199
2022-01-03	20.250	20.300	20.000	20.100	18.642	2,387,428
2021-12-30	20.200	20.250	20.100	20.200	18.735	2,910,289
2021-12-29	20.100	20.150	20.000	20.100	18.642	3,577,958
2021-12-28	20.150	20.150	19.950	20.000	18.549	3,049,476
2021-12-27	20.100	20.200	20.050	20.050	18.596	2,059,660
2021-12-24	20.100	20.200	20.050	20.050	18.596	1,841,587
2021-12-23	20.100	20.200	20.050	20.100	18.642	2,062,269
2021-12-22	20.100	20.300	20.000	20.050	18.596	4,333,085
2021-12-21	19.950	20.050	19.800	20.050	18.596	2,991,090
2021-12-20	20.000	20.100	19.800	19.850	18.410	3,157,610
2021-12-17	19.600	20.100	19.550	19.900	18.457	6,945,291
2021-12-16	19.750	19.850	19.550	19.550	18.132	3,057,508
2021-12-15	19.750	19.800	19.600	19.650	18.225	2,069,416
2021-12-14	19.900	19.900	19.700	19.700	18.271	1,975,153
2021-12-13	20.050	20.100	19.850	19.950	18.503	4,028,864
2021-12-10	20.000	20.000	19.800	19.950	18.503	2,257,377
2021-12-09	19.750	20.150	19.750	19.900	18.457	5,110,081
2021-12-08	19.850	19.950	19.650	19.700	18.271	2,357,169
2021-12-07	19.750	19.800	19.600	19.700	18.271	2,461,241
2021-12-06	19.700	19.750	19.550	19.650	18.225	2,233,862
2021-12-03	19.600	19.700	19.600	19.650	18.225	1,986,429
2021-12-02	19.600	19.650	19.400	19.600	18.178	2,719,070
2021-12-01	19.400	19.700	19.350	19.650	18.225	2,104,071
2021-11-30	19.500	19.700	19.400	19.400	17.993	3,059,176
2021-11-29	19.500	19.550	19.050	19.450	18.039	4,218,220
2021-11-26	20.000	20.000	19.600	19.650	18.225	4,518,866
2021-11-25	20.100	20.100	19.950	20.000	18.549	1,550,242
2021-11-24	19.950	20.100	19.900	20.050	18.596	2,384,161
2021-11-23	20.200	20.200	19.900	19.950	18.503	2,493,304
2021-11-22	20.050	20.500	20.000	20.100	18.642	5,527,331
2021-11-19	20.150	20.200	19.850	20.000	18.549	3,615,854
2021-11-18	19.950	20.200	19.800	20.100	18.642	5,911,660
2021-11-17	19.900	19.900	19.700	19.800	18.364	3,237,892
2021-11-16	20.000	20.100	19.750	19.850	18.410	3,996,005

← NewerPage 20 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.