Shinkong Synthetic Fiber Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	13.200	13.400	13.200	13.300	13.300	2,084,608
2025-05-06	13.250	13.350	13.050	13.100	13.100	1,680,907
2025-05-05	13.050	13.550	13.000	13.200	13.200	4,958,730
2025-05-02	12.500	13.000	12.450	12.850	12.850	2,100,547
2025-04-30	12.450	12.550	12.400	12.450	12.450	1,082,105
2025-04-29	12.400	12.550	12.350	12.450	12.450	791,312
2025-04-28	12.300	12.400	12.250	12.350	12.350	661,140
2025-04-25	12.350	12.400	12.200	12.250	12.250	842,657
2025-04-24	12.250	12.300	12.200	12.200	12.200	353,315
2025-04-23	12.200	12.350	12.200	12.250	12.250	841,604
2025-04-22	11.850	12.100	11.800	12.000	12.000	819,500
2025-04-21	12.350	12.350	12.050	12.050	12.050	692,255
2025-04-18	12.300	12.400	12.250	12.300	12.300	754,002
2025-04-17	12.150	12.400	12.050	12.200	12.200	723,682
2025-04-16	12.500	12.500	12.250	12.300	12.300	1,097,115
2025-04-15	12.250	12.650	12.250	12.600	12.600	1,058,526
2025-04-14	12.300	12.500	12.200	12.250	12.250	2,501,044
2025-04-11	11.750	12.300	11.600	12.250	12.250	3,273,448
2025-04-10	12.050	12.100	11.900	12.100	12.100	2,087,744
2025-04-09	11.600	11.800	10.800	11.000	11.000	6,254,162
2025-04-08	11.600	12.100	11.500	11.900	11.900	6,791,335
2025-04-07	12.650	12.650	12.650	12.650	12.650	980,438
2025-04-02	13.850	14.050	13.800	14.050	14.050	859,471
2025-04-01	13.650	14.000	13.650	13.850	13.850	1,394,093
2025-03-31	14.000	14.000	13.550	13.600	13.600	5,523,470
2025-03-28	14.500	14.500	14.200	14.200	14.200	3,803,352
2025-03-27	14.550	14.600	14.450	14.550	14.550	1,371,664
2025-03-26	14.550	14.650	14.550	14.600	14.600	572,040
2025-03-25	14.750	14.750	14.500	14.550	14.550	1,910,969
2025-03-24	14.700	14.800	14.600	14.650	14.650	1,482,139
2025-03-21	14.800	14.850	14.700	14.700	14.700	1,275,899
2025-03-20	14.800	14.900	14.750	14.850	14.850	1,212,653
2025-03-19	14.800	14.850	14.700	14.750	14.750	832,548
2025-03-18	14.750	14.800	14.700	14.750	14.750	1,704,613
2025-03-17	14.750	14.900	14.650	14.700	14.700	1,860,698
2025-03-14	14.600	14.800	14.600	14.750	14.750	1,364,351
2025-03-13	14.800	14.900	14.600	14.650	14.650	2,792,057
2025-03-12	14.900	14.900	14.750	14.800	14.800	1,691,730
2025-03-11	15.000	15.000	14.500	14.900	14.900	6,372,771
2025-03-10	15.500	15.550	15.400	15.500	15.500	1,560,013
2025-03-07	15.400	15.500	15.300	15.450	15.450	2,434,881
2025-03-06	15.400	15.500	15.250	15.300	15.300	1,293,744
2025-03-05	15.250	15.500	15.150	15.400	15.400	2,884,421
2025-03-04	15.100	15.250	14.950	15.250	15.250	1,754,562
2025-03-03	15.150	15.200	15.100	15.200	15.200	993,302
2025-02-27	15.250	15.450	15.200	15.200	15.200	1,975,477
2025-02-26	15.350	15.400	15.300	15.300	15.300	1,381,123
2025-02-25	15.200	15.400	15.150	15.350	15.350	2,103,986
2025-02-24	15.250	15.400	15.250	15.250	15.250	1,282,016
2025-02-21	15.300	15.350	15.200	15.300	15.300	1,563,762
2025-02-20	15.200	15.350	15.150	15.250	15.250	2,480,347
2025-02-19	15.100	15.200	15.050	15.150	15.150	1,888,022
2025-02-18	15.100	15.150	15.000	15.050	15.050	1,010,083
2025-02-17	15.200	15.200	15.100	15.100	15.100	1,036,876
2025-02-14	15.100	15.200	15.050	15.150	15.150	1,099,652
2025-02-13	15.000	15.250	14.950	15.150	15.150	3,015,686
2025-02-12	14.900	15.000	14.850	14.900	14.900	1,137,666
2025-02-11	15.000	15.100	14.900	14.900	14.900	1,254,891
2025-02-10	14.900	15.200	14.900	15.100	15.100	1,869,466
2025-02-07	15.050	15.050	14.900	14.950	14.950	848,273

← NewerPage 7 of 21 · 1,222 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.