Shinkong Synthetic Fiber Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	17.550	17.800	16.800	16.800	16.800	14,121,644
2026-04-29	16.800	17.050	16.600	17.000	17.000	7,344,414
2026-04-28	16.550	16.900	16.200	16.750	16.750	5,437,804
2026-04-27	17.000	17.000	16.500	16.500	16.500	6,078,181
2026-04-24	16.950	16.950	16.550	16.700	16.700	6,940,192
2026-04-23	17.350	17.350	16.400	16.800	16.800	18,970,395
2026-04-22	17.150	17.850	16.950	17.550	17.550	48,352,685
2026-04-21	16.800	17.150	16.650	16.850	16.850	6,827,975
2026-04-20	16.950	17.000	16.600	16.600	16.600	5,343,123
2026-04-17	17.200	17.250	16.600	16.700	16.700	7,873,050
2026-04-16	16.900	17.350	16.800	17.050	17.050	12,077,804
2026-04-15	17.300	17.300	16.600	16.650	16.650	8,994,647
2026-04-14	17.100	17.300	16.900	17.200	17.200	9,655,396
2026-04-13	16.550	17.600	16.550	17.200	17.200	31,972,164
2026-04-10	16.150	16.750	16.100	16.550	16.550	11,314,713
2026-04-09	16.100	16.100	15.750	15.850	15.850	3,278,171
2026-04-08	15.700	16.000	15.550	15.950	15.950	4,101,937
2026-04-07	15.500	15.550	15.350	15.500	15.500	2,229,903
2026-04-02	15.650	15.650	15.350	15.400	15.400	2,726,308
2026-04-01	15.650	15.800	15.500	15.550	15.550	3,683,978
2026-03-31	15.900	15.950	15.400	15.450	15.450	5,028,308
2026-03-30	15.750	16.200	15.700	15.850	15.850	3,772,302
2026-03-27	15.750	16.150	15.750	15.950	15.950	2,832,876
2026-03-26	15.800	16.150	15.750	15.800	15.800	4,494,641
2026-03-25	16.000	16.000	15.650	15.700	15.700	4,957,521
2026-03-24	16.050	16.050	15.600	15.800	15.800	4,732,526
2026-03-23	16.000	16.450	15.800	15.850	15.850	6,319,119
2026-03-20	16.650	16.800	16.200	16.300	16.300	8,179,547
2026-03-19	16.650	17.000	16.500	16.700	16.700	8,137,805
2026-03-18	17.000	17.400	16.650	16.850	16.850	17,447,840
2026-03-17	16.150	17.150	15.950	16.600	16.600	22,591,814
2026-03-16	16.850	16.850	15.750	15.850	15.850	19,448,479
2026-03-13	16.050	16.500	15.750	16.450	16.450	25,019,764
2026-03-12	15.050	16.200	15.050	15.800	15.800	12,308,961
2026-03-11	15.050	15.200	15.000	15.200	15.200	3,091,695
2026-03-10	15.100	15.200	14.950	15.050	15.050	3,682,258
2026-03-09	15.050	15.350	14.800	15.000	15.000	5,269,617
2026-03-06	14.800	15.700	14.750	15.550	15.550	8,868,640
2026-03-05	14.750	15.000	14.700	14.900	14.900	3,939,507
2026-03-04	15.050	15.050	14.500	14.500	14.500	6,576,572
2026-03-03	15.150	15.450	15.000	15.150	15.150	4,270,852
2026-03-02	15.500	15.500	15.100	15.150	15.150	5,554,081
2026-02-26	15.700	15.800	15.500	15.550	15.550	3,893,587
2026-02-25	15.550	15.700	15.400	15.650	15.650	4,091,047
2026-02-24	15.500	15.750	15.450	15.550	15.550	3,452,392
2026-02-23	15.400	15.750	15.300	15.600	15.600	7,003,539
2026-02-11	15.200	15.450	15.050	15.300	15.300	5,006,788
2026-02-10	15.150	15.150	15.050	15.150	15.150	1,821,965
2026-02-09	15.150	15.200	15.000	15.050	15.050	2,788,370
2026-02-06	15.000	15.000	14.650	14.950	14.950	3,343,160
2026-02-05	15.250	15.300	15.000	15.050	15.050	2,318,484
2026-02-04	14.750	15.250	14.700	15.250	15.250	5,026,859
2026-02-03	14.800	14.900	14.600	14.700	14.700	2,359,123
2026-02-02	15.000	15.000	14.600	14.700	14.700	3,564,207
2026-01-30	15.200	15.250	14.950	14.950	14.950	4,020,479
2026-01-29	15.500	15.500	15.100	15.200	15.200	2,955,008
2026-01-28	15.300	15.400	15.100	15.300	15.300	3,365,912
2026-01-27	15.750	15.950	15.250	15.300	15.300	6,503,258
2026-01-26	15.100	15.700	15.100	15.650	15.650	9,133,155
2026-01-23	15.100	15.200	14.900	15.050	15.050	2,937,709

← NewerPage 3 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.