Shinkong Synthetic Fiber Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 15.550 | 15.600 | 15.450 | 15.550 | 15.550 | 1,079,260 |
| 2024-11-01 | 15.300 | 15.550 | 15.200 | 15.550 | 15.550 | 1,679,034 |
| 2024-10-30 | 15.500 | 15.500 | 15.300 | 15.300 | 15.300 | 830,178 |
| 2024-10-29 | 15.550 | 15.550 | 15.300 | 15.400 | 15.400 | 1,946,305 |
| 2024-10-28 | 15.600 | 15.650 | 15.500 | 15.550 | 15.550 | 1,430,176 |
| 2024-10-25 | 15.550 | 15.650 | 15.500 | 15.600 | 15.600 | 1,571,950 |
| 2024-10-24 | 15.600 | 15.650 | 15.500 | 15.550 | 15.550 | 1,855,596 |
| 2024-10-23 | 15.600 | 15.800 | 15.550 | 15.650 | 15.650 | 2,421,728 |
| 2024-10-22 | 15.700 | 15.700 | 15.550 | 15.600 | 15.600 | 1,346,862 |
| 2024-10-21 | 15.800 | 15.800 | 15.600 | 15.700 | 15.700 | 1,597,097 |
| 2024-10-18 | 15.750 | 15.850 | 15.650 | 15.700 | 15.700 | 1,420,132 |
| 2024-10-17 | 15.550 | 15.800 | 15.550 | 15.750 | 15.750 | 1,242,403 |
| 2024-10-16 | 15.600 | 15.650 | 15.500 | 15.550 | 15.550 | 1,468,813 |
| 2024-10-15 | 15.700 | 15.800 | 15.600 | 15.650 | 15.650 | 1,413,801 |
| 2024-10-14 | 15.700 | 15.700 | 15.600 | 15.700 | 15.700 | 948,206 |
| 2024-10-11 | 15.700 | 15.850 | 15.600 | 15.650 | 15.650 | 1,328,958 |
| 2024-10-09 | 15.950 | 15.950 | 15.600 | 15.650 | 15.650 | 3,998,254 |
| 2024-10-08 | 16.050 | 16.100 | 15.850 | 15.950 | 15.950 | 2,464,609 |
| 2024-10-07 | 16.100 | 16.150 | 16.000 | 16.150 | 16.150 | 2,527,328 |
| 2024-10-04 | 16.200 | 16.200 | 16.000 | 16.050 | 16.050 | 1,955,599 |
| 2024-10-01 | 16.200 | 16.350 | 16.050 | 16.200 | 16.200 | 1,769,765 |
| 2024-09-30 | 16.400 | 16.450 | 16.150 | 16.250 | 16.250 | 2,711,520 |
| 2024-09-27 | 16.150 | 16.450 | 16.100 | 16.400 | 16.400 | 6,568,396 |
| 2024-09-26 | 16.100 | 16.200 | 15.950 | 16.000 | 16.000 | 2,520,207 |
| 2024-09-25 | 16.000 | 16.200 | 15.950 | 16.000 | 16.000 | 2,621,387 |
| 2024-09-24 | 15.850 | 16.000 | 15.850 | 16.000 | 16.000 | 1,843,356 |
| 2024-09-23 | 16.150 | 16.150 | 15.800 | 15.850 | 15.850 | 3,821,056 |
| 2024-09-20 | 16.150 | 16.200 | 15.950 | 16.150 | 16.150 | 5,027,739 |
| 2024-09-19 | 16.100 | 16.150 | 15.950 | 16.050 | 16.050 | 1,975,583 |
| 2024-09-18 | 16.150 | 16.200 | 15.950 | 16.100 | 16.100 | 2,118,481 |
| 2024-09-16 | 16.000 | 16.250 | 15.850 | 16.150 | 16.150 | 3,165,703 |
| 2024-09-13 | 15.750 | 16.050 | 15.650 | 15.900 | 15.900 | 2,340,194 |
| 2024-09-12 | 15.700 | 15.750 | 15.550 | 15.650 | 15.650 | 1,960,643 |
| 2024-09-11 | 15.600 | 15.750 | 15.450 | 15.600 | 15.600 | 2,056,250 |
| 2024-09-10 | 15.850 | 15.950 | 15.600 | 15.650 | 15.650 | 3,467,835 |
| 2024-09-09 | 15.300 | 16.100 | 15.300 | 16.100 | 16.100 | 5,489,425 |
| 2024-09-06 | 15.750 | 15.800 | 15.450 | 15.750 | 15.750 | 2,915,577 |
| 2024-09-05 | 15.700 | 16.000 | 15.550 | 15.650 | 15.650 | 4,024,593 |
| 2024-09-04 | 15.500 | 15.650 | 15.200 | 15.400 | 15.400 | 4,735,065 |
| 2024-09-03 | 16.200 | 16.300 | 16.050 | 16.050 | 16.050 | 2,367,580 |
| 2024-09-02 | 16.250 | 16.300 | 16.100 | 16.200 | 16.200 | 2,407,335 |
| 2024-08-30 | 16.150 | 16.250 | 16.100 | 16.250 | 16.250 | 2,304,893 |
| 2024-08-29 | 16.000 | 16.250 | 15.900 | 16.100 | 16.100 | 3,849,898 |
| 2024-08-28 | 16.250 | 16.350 | 16.050 | 16.050 | 16.050 | 4,036,517 |
| 2024-08-27 | 16.350 | 16.400 | 16.200 | 16.250 | 16.250 | 4,501,567 |
| 2024-08-26 | 17.050 | 17.250 | 16.850 | 16.900 | 16.900 | 14,660,681 |
| 2024-08-23 | 17.000 | 17.200 | 16.750 | 16.850 | 16.850 | 17,662,125 |
| 2024-08-22 | 16.650 | 17.350 | 16.550 | 17.300 | 17.300 | 19,017,501 |
| 2024-08-21 | 16.700 | 16.850 | 16.100 | 16.450 | 16.450 | 14,362,325 |
| 2024-08-20 | 16.200 | 17.350 | 16.100 | 16.950 | 16.950 | 16,644,265 |
| 2024-08-19 | 16.200 | 16.250 | 16.050 | 16.100 | 16.100 | 2,289,749 |
| 2024-08-16 | 16.200 | 16.350 | 16.150 | 16.150 | 16.150 | 3,172,187 |
| 2024-08-15 | 16.150 | 16.200 | 16.000 | 16.100 | 16.100 | 3,700,572 |
| 2024-08-14 | 16.100 | 16.250 | 16.050 | 16.100 | 16.100 | 1,973,193 |
| 2024-08-13 | 16.100 | 16.100 | 15.950 | 16.000 | 16.000 | 1,244,375 |
| 2024-08-12 | 16.100 | 16.250 | 16.000 | 16.100 | 16.100 | 2,442,384 |
| 2024-08-09 | 15.800 | 16.050 | 15.800 | 15.900 | 15.900 | 2,570,159 |
| 2024-08-08 | 15.750 | 15.900 | 15.650 | 15.700 | 15.700 | 2,041,757 |
| 2024-08-07 | 15.550 | 16.100 | 15.550 | 16.000 | 16.000 | 3,284,346 |
| 2024-08-06 | 15.800 | 15.800 | 14.800 | 15.400 | 15.400 | 4,339,565 |
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.