Shinkong Synthetic Fiber Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	13.900	14.350	13.700	14.300	14.300	8,577,450
2025-10-27	13.900	13.950	13.700	13.850	13.850	3,742,095
2025-10-23	13.700	13.800	13.450	13.700	13.700	3,649,563
2025-10-22	13.350	13.700	13.350	13.550	13.550	3,730,553
2025-10-21	13.350	13.500	13.350	13.350	13.350	2,397,657
2025-10-20	13.350	13.500	13.250	13.350	13.350	2,223,165
2025-10-17	13.250	13.700	13.250	13.300	13.300	3,825,115
2025-10-16	13.200	13.400	13.200	13.300	13.300	3,492,060
2025-10-15	13.450	13.550	13.150	13.200	13.200	5,445,410
2025-10-14	13.850	14.000	13.350	13.350	13.350	8,208,183
2025-10-13	13.600	13.850	13.450	13.800	13.800	7,588,699
2025-10-09	14.200	14.350	14.100	14.250	14.250	3,988,925
2025-10-08	14.200	14.300	14.100	14.150	14.150	3,129,640
2025-10-07	14.200	14.400	14.100	14.200	14.200	3,982,048
2025-10-03	14.350	14.400	14.200	14.200	14.200	2,689,560
2025-10-02	14.450	14.600	14.250	14.350	14.350	5,396,616
2025-10-01	14.200	14.550	14.200	14.300	14.300	5,557,797
2025-09-30	14.300	14.300	14.150	14.150	14.150	2,871,843
2025-09-29	14.150	14.150	14.150	14.150	14.150	0
2025-09-26	14.400	14.400	14.100	14.150	14.150	5,171,833
2025-09-25	14.200	14.550	14.200	14.300	14.300	6,334,026
2025-09-24	14.250	14.450	14.100	14.100	14.100	4,351,300
2025-09-23	14.550	14.550	14.150	14.200	14.200	5,996,735
2025-09-22	14.400	14.550	14.250	14.400	14.400	5,516,815
2025-09-19	14.400	14.550	14.250	14.300	14.300	5,411,665
2025-09-18	14.500	14.550	14.350	14.350	14.350	3,908,604
2025-09-17	14.250	14.550	14.250	14.350	14.350	6,640,671
2025-09-16	14.350	14.350	14.150	14.200	14.200	4,246,235
2025-09-15	14.500	14.650	14.250	14.300	14.300	5,670,036
2025-09-12	14.250	14.500	14.200	14.350	14.350	5,547,900
2025-09-11	14.650	14.650	14.100	14.100	14.100	10,198,956
2025-09-10	14.550	14.650	14.350	14.500	14.500	6,317,071
2025-09-09	14.550	14.750	14.450	14.500	14.500	7,200,749
2025-09-08	14.650	14.700	14.350	14.500	14.500	5,153,368
2025-09-05	14.600	14.750	14.300	14.500	14.500	6,678,367
2025-09-04	14.850	14.900	14.450	14.600	14.600	9,304,594
2025-09-03	14.350	14.900	14.250	14.750	14.750	8,854,347
2025-09-02	14.950	15.200	14.300	14.400	14.400	13,256,807
2025-09-01	14.900	15.050	14.700	14.750	14.750	10,372,807
2025-08-29	15.350	15.500	14.850	14.900	14.900	23,998,287
2025-08-28	15.100	15.800	15.100	15.250	15.250	25,534,583
2025-08-27	15.150	15.250	14.900	14.900	14.900	15,971,856
2025-08-26	15.500	15.750	15.050	15.050	15.050	21,241,892
2025-08-25	16.000	16.050	15.650	15.800	15.200	23,234,661
2025-08-22	16.800	17.000	15.600	15.750	15.152	40,170,532
2025-08-21	16.750	17.400	16.550	16.600	15.970	37,153,191
2025-08-20	17.550	17.550	16.200	16.450	15.825	60,083,717
2025-08-19	18.300	19.200	17.650	17.800	17.800	129,718,363
2025-08-18	16.600	17.700	16.500	17.700	17.700	105,430,231
2025-08-15	14.500	16.100	14.000	16.100	16.100	44,935,022
2025-08-14	14.450	14.900	14.100	14.650	14.650	47,465,042
2025-08-13	12.950	13.800	12.950	13.800	13.800	13,841,541
2025-08-12	12.400	12.650	12.400	12.550	12.550	1,607,970
2025-08-11	12.650	12.700	12.400	12.500	12.500	2,558,773
2025-08-08	12.700	12.850	12.700	12.700	12.700	1,095,553
2025-08-07	12.600	12.750	12.600	12.700	12.700	2,212,724
2025-08-06	12.500	12.650	12.500	12.600	12.600	1,894,982
2025-08-05	12.750	12.850	12.400	12.500	12.500	4,656,740
2025-08-04	12.850	12.900	12.600	12.800	12.800	1,630,377
2025-08-01	12.900	13.100	12.750	13.000	13.000	2,701,561

← NewerPage 5 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.