Shinkong Synthetic Fiber Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	14.950	15.150	14.850	15.050	15.050	1,824,827
2025-02-05	15.000	15.050	14.850	14.850	14.850	1,300,203
2025-02-04	15.050	15.100	14.900	14.900	14.900	1,160,342
2025-02-03	14.950	15.150	14.850	14.950	14.950	1,298,977
2025-01-22	15.250	15.250	15.000	15.150	15.150	1,476,255
2025-01-21	15.050	15.300	15.050	15.150	15.150	966,227
2025-01-20	15.050	15.150	14.900	15.100	15.100	1,752,630
2025-01-17	14.900	15.150	14.850	15.000	15.000	2,681,162
2025-01-16	14.900	15.000	14.800	14.900	14.900	1,826,770
2025-01-15	14.650	14.950	14.650	14.850	14.850	3,173,591
2025-01-14	14.550	14.700	14.550	14.600	14.600	951,499
2025-01-13	14.650	14.650	14.300	14.500	14.500	1,906,353
2025-01-10	14.250	14.700	14.150	14.500	14.500	2,708,841
2025-01-09	14.500	14.550	14.250	14.300	14.300	1,722,187
2025-01-08	14.500	14.600	14.400	14.500	14.500	920,526
2025-01-07	14.700	14.700	14.500	14.500	14.500	1,113,523
2025-01-06	14.550	14.700	14.500	14.600	14.600	918,252
2025-01-03	14.700	14.750	14.500	14.550	14.550	1,303,969
2025-01-02	14.650	14.800	14.550	14.650	14.650	1,220,316
2024-12-31	14.650	14.750	14.550	14.750	14.750	1,432,847
2024-12-30	14.950	14.950	14.700	14.700	14.700	1,719,636
2024-12-27	14.950	15.000	14.900	14.900	14.900	632,806
2024-12-26	15.000	15.050	14.950	14.950	14.950	906,852
2024-12-25	15.100	15.100	14.900	15.000	15.000	1,167,030
2024-12-24	15.000	15.150	15.000	15.000	15.000	898,144
2024-12-23	15.000	15.100	14.900	14.950	14.950	1,934,521
2024-12-20	15.100	15.150	14.850	14.850	14.850	3,015,203
2024-12-19	15.150	15.250	15.050	15.150	15.150	1,634,396
2024-12-18	15.250	15.400	15.250	15.350	15.350	882,189
2024-12-17	15.450	15.450	15.250	15.350	15.350	1,415,947
2024-12-16	15.500	15.600	15.400	15.400	15.400	1,076,256
2024-12-13	15.750	15.800	15.450	15.550	15.550	1,915,299
2024-12-12	15.900	15.950	15.800	15.800	15.800	1,322,770
2024-12-11	15.950	16.000	15.800	15.900	15.900	1,262,433
2024-12-10	15.950	16.150	15.900	15.950	15.950	2,028,990
2024-12-09	15.900	15.950	15.800	15.850	15.850	1,081,972
2024-12-06	15.850	15.950	15.850	15.950	15.950	673,414
2024-12-05	15.900	16.000	15.800	15.900	15.900	930,594
2024-12-04	15.950	15.950	15.800	15.950	15.950	1,132,211
2024-12-03	15.900	16.000	15.800	15.950	15.950	2,121,082
2024-12-02	16.100	16.150	15.900	15.900	15.900	2,179,894
2024-11-29	16.000	16.050	15.850	16.050	16.050	2,792,589
2024-11-28	15.950	16.000	15.800	15.900	15.900	1,303,844
2024-11-27	16.050	16.200	15.950	15.950	15.950	2,728,344
2024-11-26	15.900	16.100	15.850	16.000	16.000	2,900,748
2024-11-25	15.750	15.900	15.750	15.900	15.900	2,677,065
2024-11-22	15.500	15.800	15.500	15.700	15.700	3,266,063
2024-11-21	15.500	15.550	15.450	15.500	15.500	853,593
2024-11-20	15.500	15.500	15.500	15.500	15.500	960,591
2024-11-19	15.500	15.600	15.400	15.550	15.550	1,060,141
2024-11-18	15.450	15.600	15.350	15.500	15.500	1,691,736
2024-11-15	15.200	15.500	15.150	15.350	15.350	1,890,675
2024-11-14	15.150	15.200	15.000	15.050	15.050	1,413,885
2024-11-13	15.350	15.350	15.100	15.150	15.150	1,757,657
2024-11-12	15.400	15.400	15.200	15.250	15.250	2,301,085
2024-11-11	15.500	15.600	15.400	15.500	15.500	913,448
2024-11-08	15.700	15.700	15.450	15.450	15.450	1,060,856
2024-11-07	15.450	15.750	15.450	15.700	15.700	1,440,340
2024-11-06	15.500	15.600	15.450	15.450	15.450	687,153
2024-11-05	15.550	15.650	15.450	15.500	15.500	996,577

← NewerPage 8 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.