Shinkong Synthetic Fiber Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	25.350	25.450	24.900	24.900	24.900	5,574,052
2026-10-21	25.450	25.500	25.100	25.250	25.250	4,128,101
2026-10-20	25.250	25.600	25.050	25.050	25.050	5,823,085
2026-10-19	25.300	25.500	24.900	25.500	25.500	7,902,846
2026-10-16	25.850	26.150	25.500	25.750	25.750	9,702,351
2026-10-15	26.500	26.750	25.400	25.500	25.500	26,502,074
2026-10-14	26.050	27.400	26.000	27.300	27.300	39,491,448
2026-10-13	25.950	26.250	25.550	25.750	25.750	11,776,648
2026-10-12	25.950	26.750	25.850	26.100	26.100	14,790,517
2026-10-08	26.000	26.800	25.900	26.050	26.050	18,700,445
2026-10-07	25.750	27.150	25.700	26.150	26.150	38,101,052
2026-10-06	25.250	25.550	24.700	25.350	25.350	11,735,933
2026-10-05	25.200	25.850	24.900	25.300	25.300	24,197,852
2026-10-02	24.400	25.200	24.300	24.950	24.950	11,915,500
2026-10-01	24.600	24.750	24.300	24.400	24.400	8,680,980
2026-09-30	24.500	24.950	24.350	24.900	24.900	14,151,863
2026-09-29	24.400	24.750	24.200	24.350	24.350	5,878,244
2026-09-24	24.100	24.400	23.850	24.300	24.300	4,639,417
2026-09-23	24.350	24.350	24.050	24.100	24.100	5,506,958
2026-09-22	24.600	24.750	24.100	24.100	24.100	9,048,060
2026-09-21	24.700	24.700	24.350	24.450	24.450	5,966,140
2026-09-18	25.150	25.150	24.500	24.500	24.500	7,517,628
2026-09-17	24.100	25.100	24.100	24.800	24.800	13,172,237
2026-09-16	23.900	24.100	23.800	23.950	23.950	8,242,346
2026-09-15	24.250	24.250	23.800	23.900	23.900	9,677,476
2026-09-14	24.200	24.650	23.900	24.350	24.350	9,906,086
2026-09-11	24.100	24.500	24.100	24.450	24.450	15,027,128
2026-09-10	26.850	26.850	24.750	25.150	25.150	63,909,205
2026-09-09	25.300	26.850	25.050	26.850	26.850	88,657,094
2026-09-08	24.450	24.700	24.000	24.450	24.450	8,699,640
2026-09-07	24.700	24.800	24.200	24.350	24.350	7,303,792
2026-09-04	24.900	24.900	24.000	24.550	24.550	10,680,114
2026-09-03	25.250	26.450	24.600	24.600	24.600	22,919,398
2026-09-02	25.250	26.600	25.250	25.350	25.350	25,432,396
2026-09-01	25.000	27.050	25.000	25.650	25.650	65,314,039
2026-08-31	24.050	24.650	23.700	24.600	24.600	11,562,679
2026-08-28	25.200	25.200	24.100	24.300	24.300	19,515,047
2026-08-27	24.250	25.100	24.200	25.000	25.000	14,309,357
2026-08-26	24.650	25.200	24.600	24.850	23.950	12,625,241
2026-08-25	24.350	24.750	24.100	24.450	23.565	7,005,421
2026-08-24	24.650	24.900	24.300	24.300	23.420	8,230,004
2026-08-21	24.400	24.650	24.300	24.500	23.613	7,749,933
2026-08-20	24.350	24.750	24.200	24.400	24.400	6,045,530
2026-08-19	24.000	24.450	24.000	24.100	24.100	6,171,543
2026-08-18	24.200	24.550	24.000	24.350	24.350	8,430,736
2026-08-17	25.250	25.400	24.300	24.400	24.400	12,873,652
2026-08-14	25.200	25.650	24.800	25.250	25.250	19,997,676
2026-08-13	25.000	25.500	24.650	25.150	25.150	15,589,384
2026-08-12	24.350	25.300	24.350	24.800	24.800	14,376,561
2026-08-11	24.800	25.350	23.700	24.250	24.250	30,188,688
2026-08-10	24.750	24.750	24.750	24.750	24.750	6,241,877
2026-08-07	22.650	22.800	22.400	22.500	22.500	4,222,566
2026-08-06	22.500	23.100	22.250	22.600	22.600	7,868,793
2026-08-05	23.000	23.200	22.400	22.600	22.600	9,137,058
2026-08-04	21.450	22.700	21.450	22.600	22.600	8,724,832
2026-08-03	20.800	22.050	20.750	21.800	21.800	12,425,433
2026-07-31	21.000	21.200	20.500	20.750	20.750	14,224,671
2026-07-30	20.250	20.700	19.900	20.200	20.200	11,591,290
2026-07-29	21.600	21.600	19.850	20.400	20.400	18,820,629
2026-07-28	22.200	22.200	21.050	21.300	21.300	12,579,435

Page 1 of 5 · 243 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.