Shinkong Synthetic Fiber Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	15.200	15.400	14.950	15.100	15.100	4,147,983
2026-01-21	15.350	15.400	15.000	15.050	15.050	5,378,228
2026-01-20	15.850	15.900	15.450	15.450	15.450	5,726,076
2026-01-19	15.500	15.800	15.450	15.750	15.750	6,941,769
2026-01-16	15.550	15.600	15.350	15.500	15.500	4,656,106
2026-01-15	15.400	15.700	15.250	15.450	15.450	6,416,388
2026-01-14	15.050	15.450	15.050	15.350	15.350	7,856,845
2026-01-13	14.950	15.050	14.750	15.000	15.000	5,260,499
2026-01-12	14.850	15.000	14.700	14.900	14.900	3,854,085
2026-01-09	14.950	15.150	14.750	14.850	14.850	3,984,277
2026-01-08	15.000	15.250	14.800	14.850	14.850	4,366,187
2026-01-07	14.650	15.000	14.650	14.950	14.950	4,040,702
2026-01-06	14.400	14.750	14.400	14.600	14.600	3,727,759
2026-01-05	14.750	14.850	14.350	14.450	14.450	6,827,305
2026-01-02	15.000	15.100	14.750	14.750	14.750	3,593,960
2025-12-31	15.200	15.250	14.800	15.000	15.000	4,023,221
2025-12-30	15.250	15.350	15.050	15.200	15.200	2,042,621
2025-12-29	15.150	15.300	15.150	15.150	15.150	2,001,654
2025-12-26	15.150	15.350	15.100	15.150	15.150	2,964,712
2025-12-24	15.800	15.850	15.200	15.200	15.200	5,326,750
2025-12-23	15.750	15.800	15.500	15.650	15.650	3,220,054
2025-12-22	15.550	15.850	15.450	15.750	15.750	5,314,455
2025-12-19	15.250	15.650	15.200	15.400	15.400	4,735,784
2025-12-18	15.100	15.400	15.100	15.300	15.300	3,715,338
2025-12-17	15.000	15.350	15.000	15.050	15.050	4,710,731
2025-12-16	14.850	15.000	14.750	14.950	14.950	3,260,857
2025-12-15	14.800	15.050	14.750	14.950	14.950	2,219,459
2025-12-12	14.900	15.100	14.800	14.850	14.850	2,790,819
2025-12-11	14.700	14.950	14.700	14.750	14.750	2,550,190
2025-12-10	15.100	15.250	14.700	14.700	14.700	6,397,849
2025-12-09	15.050	15.300	14.900	15.200	15.200	2,299,606
2025-12-08	15.100	15.100	14.850	15.100	15.100	4,139,662
2025-12-05	15.400	15.450	15.050	15.100	15.100	6,386,319
2025-12-04	15.800	15.800	15.350	15.450	15.450	4,636,819
2025-12-03	15.700	15.950	15.500	15.700	15.700	6,612,051
2025-12-02	16.000	16.350	15.650	15.700	15.700	10,196,242
2025-12-01	16.200	16.400	16.000	16.050	16.050	10,222,341
2025-11-28	15.950	16.250	15.700	16.200	16.200	13,234,357
2025-11-27	15.950	16.100	15.700	15.850	15.850	5,168,505
2025-11-26	15.350	15.900	15.350	15.800	15.800	7,579,452
2025-11-25	15.500	15.600	15.150	15.300	15.300	4,205,652
2025-11-24	15.500	15.550	15.200	15.400	15.400	6,370,530
2025-11-21	15.600	15.700	15.150	15.350	15.350	8,849,431
2025-11-20	15.900	16.100	15.650	15.750	15.750	7,490,390
2025-11-19	15.900	16.050	15.550	15.650	15.650	10,563,780
2025-11-18	15.700	16.100	15.600	15.950	15.950	12,825,424
2025-11-17	15.800	16.450	15.700	15.800	15.800	22,916,545
2025-11-14	15.000	15.750	15.000	15.400	15.400	15,300,564
2025-11-13	15.050	15.400	14.900	15.300	15.300	14,152,722
2025-11-12	14.300	15.150	14.300	15.000	15.000	19,025,223
2025-11-11	14.400	14.550	14.150	14.200	14.200	10,361,757
2025-11-10	13.700	13.950	13.550	13.900	13.900	2,300,580
2025-11-07	13.700	13.900	13.650	13.700	13.700	2,203,676
2025-11-06	13.400	13.800	13.400	13.800	13.800	4,418,247
2025-11-05	13.100	13.400	12.950	13.300	13.300	5,172,992
2025-11-04	13.300	13.450	13.150	13.150	13.150	2,320,753
2025-11-03	13.350	13.450	13.250	13.300	13.300	2,209,519
2025-10-31	13.700	13.700	13.350	13.350	13.350	3,510,875
2025-10-30	13.950	14.050	13.550	13.600	13.600	6,778,278
2025-10-29	14.600	14.700	13.900	13.900	13.900	14,423,255

← NewerPage 4 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.