Shinkong Synthetic Fiber Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	12.900	13.050	12.850	12.900	12.900	1,792,205
2025-07-30	12.750	13.050	12.750	13.000	13.000	2,731,719
2025-07-29	12.900	12.950	12.700	12.750	12.750	1,018,202
2025-07-28	12.650	12.900	12.650	12.850	12.850	1,126,156
2025-07-25	12.600	12.750	12.600	12.650	12.650	825,937
2025-07-24	12.700	12.800	12.550	12.650	12.650	868,858
2025-07-23	12.500	12.800	12.450	12.800	12.800	2,167,239
2025-07-22	12.650	12.700	12.400	12.400	12.400	1,290,320
2025-07-21	12.600	12.750	12.550	12.650	12.650	1,524,999
2025-07-18	12.600	12.600	12.500	12.600	12.600	849,569
2025-07-17	12.400	12.550	12.400	12.500	12.500	1,131,866
2025-07-16	12.250	12.400	12.250	12.350	12.350	1,069,101
2025-07-15	12.250	12.450	12.250	12.300	12.300	897,033
2025-07-14	12.300	12.400	12.250	12.300	12.300	650,763
2025-07-11	12.150	12.350	12.050	12.300	12.300	1,342,906
2025-07-10	12.150	12.200	12.050	12.150	12.150	1,186,434
2025-07-09	12.200	12.250	12.150	12.150	12.150	525,778
2025-07-08	12.350	12.400	12.200	12.250	12.250	999,448
2025-07-07	12.200	12.400	12.100	12.400	12.400	1,490,839
2025-07-04	12.350	12.400	12.100	12.200	12.200	2,109,126
2025-07-03	12.250	12.450	12.250	12.350	12.350	3,120,156
2025-07-02	12.350	12.350	12.250	12.250	12.250	1,033,089
2025-07-01	12.200	12.450	12.200	12.300	12.300	2,272,199
2025-06-30	12.450	12.500	12.150	12.150	12.150	2,057,544
2025-06-27	12.300	12.600	12.300	12.450	12.450	3,176,914
2025-06-26	12.200	12.400	12.200	12.300	12.300	2,705,493
2025-06-25	12.150	12.250	12.100	12.150	12.150	1,170,217
2025-06-24	11.950	12.150	11.900	12.100	12.100	2,156,868
2025-06-23	11.800	11.900	11.650	11.800	11.800	2,854,314
2025-06-20	12.100	12.100	11.900	11.900	11.900	13,837,235
2025-06-19	12.250	12.300	12.100	12.100	12.100	1,914,002
2025-06-18	12.200	12.400	12.150	12.300	12.300	2,511,205
2025-06-17	12.100	12.250	12.050	12.250	12.250	1,195,924
2025-06-16	12.100	12.200	12.050	12.100	12.100	970,279
2025-06-13	12.250	12.350	12.100	12.100	12.100	3,399,484
2025-06-12	12.500	12.500	12.300	12.300	12.300	1,586,633
2025-06-11	12.500	12.500	12.350	12.450	12.450	2,028,446
2025-06-10	12.500	12.750	12.500	12.550	12.550	1,897,309
2025-06-09	12.700	12.700	12.400	12.500	12.500	2,151,804
2025-06-06	12.650	12.750	12.600	12.600	12.600	1,329,211
2025-06-05	12.650	12.750	12.550	12.550	12.550	1,969,603
2025-06-04	12.700	12.800	12.600	12.650	12.650	1,383,055
2025-06-03	12.650	12.700	12.500	12.500	12.500	1,490,170
2025-06-02	12.900	12.950	12.600	12.600	12.600	2,644,557
2025-05-29	13.400	13.400	13.000	13.050	13.050	3,573,819
2025-05-28	13.750	13.950	13.150	13.300	13.300	9,469,828
2025-05-27	14.050	14.100	13.300	13.400	13.400	6,456,578
2025-05-26	14.250	14.400	13.750	13.900	13.900	11,396,489
2025-05-23	13.250	14.400	13.200	14.150	14.150	15,284,711
2025-05-22	13.150	13.300	13.150	13.200	13.200	1,400,031
2025-05-21	13.300	13.400	13.250	13.300	13.300	1,392,121
2025-05-20	13.350	13.350	13.150	13.300	13.300	962,353
2025-05-19	13.300	13.300	13.100	13.250	13.250	1,121,675
2025-05-16	13.000	13.250	12.950	13.200	13.200	1,574,110
2025-05-15	13.100	13.150	12.950	13.000	13.000	1,214,961
2025-05-14	13.150	13.200	13.050	13.100	13.100	1,392,426
2025-05-13	13.300	13.300	13.050	13.050	13.050	1,435,488
2025-05-12	13.250	13.250	13.100	13.200	13.200	1,058,136
2025-05-09	13.150	13.250	13.050	13.150	13.150	1,128,270
2025-05-08	13.300	13.350	13.150	13.150	13.150	936,410

← NewerPage 6 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.