Sinkang Industries Co., Ltd. (TPE:2032)
Taiwan · Delayed Price · Currency is TWD 18.55
+1.00 (5.70%)
Sep 24, 2026, 1:30 PM CST
Sinkang Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 17.50 | 19.00 | 17.45 | 18.55 | 18.55 | 5.70% | 3,573,551 |
| Sep 23, 2026 | 17.50 | 17.65 | 17.25 | 17.55 | 17.55 | 0.57% | 626,370 |
| Sep 22, 2026 | 17.00 | 17.80 | 16.90 | 17.45 | 17.45 | 2.65% | 1,139,914 |
| Sep 21, 2026 | 17.05 | 17.05 | 16.80 | 17.00 | 17.00 | -0.58% | 153,099 |
| Sep 18, 2026 | 17.05 | 17.15 | 16.85 | 17.10 | 17.10 | 1.48% | 483,364 |
| Sep 17, 2026 | 16.65 | 16.90 | 16.65 | 16.85 | 16.85 | 1.51% | 248,449 |
| Sep 16, 2026 | 16.60 | 16.65 | 16.55 | 16.60 | 16.60 | -1.48% | 234,042 |
| Sep 15, 2026 | 16.60 | 16.85 | 16.25 | 16.85 | 16.85 | 1.20% | 300,586 |
| Sep 14, 2026 | 17.00 | 17.00 | 16.55 | 16.65 | 16.65 | -2.06% | 265,487 |
| Sep 11, 2026 | 16.70 | 17.00 | 16.60 | 17.00 | 17.00 | 0.89% | 216,285 |
| Sep 10, 2026 | 16.95 | 17.00 | 16.80 | 16.85 | 16.85 | -0.88% | 144,214 |
| Sep 9, 2026 | 16.95 | 17.00 | 16.80 | 17.00 | 17.00 | -0.29% | 225,191 |
| Sep 8, 2026 | 17.00 | 17.20 | 16.95 | 17.05 | 17.05 | -0.29% | 179,347 |
| Sep 7, 2026 | 17.30 | 17.30 | 16.80 | 17.10 | 17.10 | -1.16% | 338,601 |
| Sep 4, 2026 | 17.05 | 17.30 | 16.95 | 17.30 | 17.30 | 2.37% | 320,444 |
| Sep 3, 2026 | 17.10 | 17.35 | 16.90 | 16.90 | 16.90 | -2.03% | 374,053 |
| Sep 2, 2026 | 17.30 | 17.30 | 17.05 | 17.25 | 17.25 | -0.58% | 200,001 |
| Sep 1, 2026 | 17.20 | 17.35 | 17.20 | 17.35 | 17.35 | 0.58% | 126,206 |
| Aug 31, 2026 | 17.15 | 17.25 | 17.05 | 17.25 | 17.25 | 0.58% | 230,291 |
| Aug 28, 2026 | 17.15 | 17.15 | 17.05 | 17.15 | 17.15 | - | 172,096 |
| Aug 27, 2026 | 17.30 | 17.35 | 17.05 | 17.15 | 17.15 | -0.87% | 232,856 |
| Aug 26, 2026 | 17.45 | 17.50 | 16.65 | 17.30 | 17.30 | -0.57% | 420,725 |
| Aug 25, 2026 | 17.45 | 17.50 | 17.15 | 17.40 | 17.40 | 0.29% | 343,906 |
| Aug 24, 2026 | 17.50 | 17.65 | 17.25 | 17.35 | 17.35 | 0.29% | 775,952 |
| Aug 21, 2026 | 17.05 | 17.30 | 16.90 | 17.30 | 17.30 | 1.47% | 364,851 |
| Aug 20, 2026 | 16.70 | 17.40 | 16.70 | 17.05 | 17.05 | 1.49% | 550,906 |
| Aug 19, 2026 | 16.40 | 16.85 | 16.40 | 16.80 | 16.80 | 1.20% | 308,105 |
| Aug 18, 2026 | 16.70 | 16.80 | 16.60 | 16.60 | 16.60 | -0.60% | 172,607 |
| Aug 17, 2026 | 16.70 | 16.90 | 16.55 | 16.70 | 16.70 | 0.60% | 230,495 |
| Aug 14, 2026 | 17.25 | 17.25 | 16.60 | 16.60 | 16.60 | -3.49% | 537,230 |
| Aug 13, 2026 | 17.40 | 17.55 | 17.10 | 17.20 | 17.20 | -0.86% | 528,161 |
| Aug 12, 2026 | 17.50 | 17.60 | 17.20 | 17.35 | 17.35 | 0.29% | 680,087 |
| Aug 11, 2026 | 18.00 | 18.10 | 17.30 | 17.30 | 17.30 | -3.08% | 1,655,856 |
| Aug 10, 2026 | 17.10 | 17.95 | 17.10 | 17.85 | 17.85 | 5.31% | 2,049,299 |
| Aug 7, 2026 | 16.75 | 17.15 | 16.55 | 16.95 | 16.95 | 0.30% | 899,598 |
| Aug 6, 2026 | 16.40 | 17.20 | 16.25 | 16.90 | 16.90 | 7.99% | 2,016,910 |
| Aug 5, 2026 | 15.80 | 15.90 | 15.60 | 15.65 | 15.65 | 0.32% | 218,470 |
| Aug 4, 2026 | 15.45 | 15.60 | 15.40 | 15.60 | 15.60 | 0.97% | 215,799 |
| Aug 3, 2026 | 15.55 | 15.65 | 15.35 | 15.45 | 15.45 | -0.64% | 281,376 |
| Jul 31, 2026 | 15.75 | 15.90 | 15.55 | 15.55 | 15.55 | - | 180,032 |
| Jul 30, 2026 | 15.30 | 15.65 | 15.20 | 15.55 | 15.55 | 1.63% | 284,222 |
| Jul 29, 2026 | 15.95 | 15.95 | 15.00 | 15.30 | 15.30 | -1.92% | 342,457 |
| Jul 28, 2026 | 15.85 | 15.85 | 15.50 | 15.60 | 15.60 | -2.80% | 284,451 |
| Jul 27, 2026 | 16.05 | 16.15 | 15.95 | 16.05 | 16.05 | - | 243,742 |
| Jul 24, 2026 | 16.00 | 16.35 | 16.00 | 16.05 | 16.05 | -1.23% | 197,331 |
| Jul 23, 2026 | 16.20 | 16.40 | 16.00 | 16.25 | 16.25 | 1.25% | 422,574 |
| Jul 22, 2026 | 15.90 | 16.10 | 15.80 | 16.05 | 16.05 | 0.94% | 255,663 |
| Jul 21, 2026 | 15.60 | 15.90 | 15.60 | 15.90 | 15.90 | 1.60% | 158,770 |
| Jul 20, 2026 | 15.80 | 16.00 | 15.60 | 15.65 | 15.65 | -0.95% | 267,461 |
| Jul 17, 2026 | 16.25 | 16.25 | 15.65 | 15.80 | 15.80 | -3.36% | 435,872 |