Skip to main content
logo
Sinkang Industries Co., Ltd. (TPE:2032)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
18.40
+0.25 (1.38%)
Oct 16, 2026, 1:30 PM CST

Sinkang Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 202618.1518.4518.1518.4018.401.38%514,302
Oct 15, 202618.1018.2517.8018.1518.15-1.09%746,302
Oct 14, 202618.0518.3518.0518.3518.352.23%556,483
Oct 13, 202618.1518.2517.9017.9517.95-1.37%576,112
Oct 12, 202618.5518.5518.1518.2018.20-1.89%721,070
Oct 8, 202618.6518.6518.3518.5518.55-0.80%455,182
Oct 7, 202619.0019.1518.5018.7018.70-2.35%1,487,123
Oct 6, 202619.1019.5518.5519.1519.150.79%1,198,852
Oct 5, 202620.0520.0518.9519.0019.00-5.24%2,399,703
Oct 2, 202619.6020.3519.3020.0520.052.30%2,800,552
Oct 1, 202620.3020.9019.1519.6019.60-3.45%5,176,631
Sep 30, 202620.1521.0019.9520.3020.302.01%8,296,361
Sep 29, 202618.9020.4018.8019.9019.907.28%12,313,640
Sep 24, 202617.5019.0017.4518.5518.555.70%3,573,551
Sep 23, 202617.5017.6517.2517.5517.550.57%626,370
Sep 22, 202617.0017.8016.9017.4517.452.65%1,139,914
Sep 21, 202617.0517.0516.8017.0017.00-0.58%153,099
Sep 18, 202617.0517.1516.8517.1017.101.48%483,364
Sep 17, 202616.6516.9016.6516.8516.851.51%248,449
Sep 16, 202616.6016.6516.5516.6016.60-1.48%234,042
Sep 15, 202616.6016.8516.2516.8516.851.20%300,586
Sep 14, 202617.0017.0016.5516.6516.65-2.06%265,487
Sep 11, 202616.7017.0016.6017.0017.000.89%216,285
Sep 10, 202616.9517.0016.8016.8516.85-0.88%144,214
Sep 9, 202616.9517.0016.8017.0017.00-0.29%225,191
Sep 8, 202617.0017.2016.9517.0517.05-0.29%179,347
Sep 7, 202617.3017.3016.8017.1017.10-1.16%338,601
Sep 4, 202617.0517.3016.9517.3017.302.37%320,444
Sep 3, 202617.1017.3516.9016.9016.90-2.03%374,053
Sep 2, 202617.3017.3017.0517.2517.25-0.58%200,001
Sep 1, 202617.2017.3517.2017.3517.350.58%126,206
Aug 31, 202617.1517.2517.0517.2517.250.58%230,291
Aug 28, 202617.1517.1517.0517.1517.15-172,096
Aug 27, 202617.3017.3517.0517.1517.15-0.87%232,856
Aug 26, 202617.4517.5016.6517.3017.30-0.57%420,725
Aug 25, 202617.4517.5017.1517.4017.400.29%343,906
Aug 24, 202617.5017.6517.2517.3517.350.29%775,952
Aug 21, 202617.0517.3016.9017.3017.301.47%364,851
Aug 20, 202616.7017.4016.7017.0517.051.49%550,906
Aug 19, 202616.4016.8516.4016.8016.801.20%308,105
Aug 18, 202616.7016.8016.6016.6016.60-0.60%172,607
Aug 17, 202616.7016.9016.5516.7016.700.60%230,495
Aug 14, 202617.2517.2516.6016.6016.60-3.49%537,230
Aug 13, 202617.4017.5517.1017.2017.20-0.86%528,161
Aug 12, 202617.5017.6017.2017.3517.350.29%680,087
Aug 11, 202618.0018.1017.3017.3017.30-3.08%1,655,856
Aug 10, 202617.1017.9517.1017.8517.855.31%2,049,299
Aug 7, 202616.7517.1516.5516.9516.950.30%899,598
Aug 6, 202616.4017.2016.2516.9016.907.99%2,016,910
Aug 5, 202615.8015.9015.6015.6515.650.32%218,470