Skip to main content
logo
Sinkang Industries Co., Ltd. (TPE:2032)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
17.25
+0.60 (3.60%)
Jul 3, 2026, 1:30 PM CST

Sinkang Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 202616.5017.4016.5017.2517.253.60%655,009
Jul 2, 202616.1016.6516.1016.6516.652.46%291,402
Jul 1, 202616.7016.7016.0016.2516.25-1.52%543,981
Jun 30, 202616.8016.8016.5016.5016.50-2.08%414,237
Jun 29, 202616.7016.9516.5516.8516.850.90%341,736
Jun 26, 202616.9017.0516.4016.7016.70-2.05%615,358
Jun 25, 202617.5017.6016.8017.0517.05-2.57%736,697
Jun 24, 202617.5517.5517.2017.5017.50-0.28%387,541
Jun 23, 202617.9017.9517.5017.5517.55-2.23%382,996
Jun 22, 202617.4518.1017.4517.9517.951.99%941,232
Jun 18, 202617.3517.6517.3517.6017.601.73%424,272
Jun 17, 202617.2517.4517.1517.3017.300.29%409,372
Jun 16, 202618.1518.1517.2517.2517.25-3.63%988,222
Jun 15, 202617.8018.3017.8017.9017.901.13%690,395
Jun 12, 202617.3517.8517.1517.7017.703.21%688,085
Jun 11, 202617.2517.2516.8017.1517.15-0.58%645,247
Jun 10, 202617.6018.0017.2017.2517.25-3.09%801,311
Jun 9, 202617.7518.4517.7017.8017.80-0.56%920,300
Jun 8, 202617.4017.9017.0017.9017.90-2.19%753,961
Jun 5, 202618.3018.3017.8518.3018.30-663,300
Jun 4, 202618.6518.6518.1518.3018.30-1.88%1,024,426
Jun 3, 202618.0018.8517.9518.6518.653.61%2,263,276
Jun 2, 202618.4518.4517.6018.0018.00-1.10%970,656
Jun 1, 202618.0018.3017.7018.2018.201.96%1,213,002
May 29, 202618.0018.5017.6517.8517.850.28%931,006
May 28, 202618.1518.4517.8017.8017.80-1.11%1,320,007
May 27, 202617.8018.6017.6518.0018.001.41%2,391,282
May 26, 202619.0019.2517.6017.7517.75-2.20%5,434,693
May 25, 202616.5518.1516.5018.1518.1510.00%3,003,458
May 22, 202616.7516.7516.2516.5016.50-0.60%405,252
May 21, 202616.5016.6016.3016.6016.601.22%342,575
May 20, 202616.2516.5016.1516.4016.400.92%389,004
May 19, 202616.3016.4516.1516.2516.25-285,858
May 18, 202616.5516.5516.1016.2516.25-1.81%580,105
May 15, 202617.2017.2016.4516.5516.55-2.07%505,914
May 14, 202617.1017.5016.8516.9016.90-1.46%467,247
May 13, 202617.3017.4516.9017.1517.15-1.44%472,929
May 12, 202617.8017.8517.2517.4017.40-1.69%965,316
May 11, 202616.9018.1016.7517.7017.706.95%3,353,057
May 8, 202617.1017.1016.3516.5516.55-1.19%794,740
May 7, 202616.2516.7516.1516.7516.756.01%1,449,332
May 6, 202615.5015.9015.4015.8015.802.93%450,932
May 5, 202615.5515.5515.3015.3515.35-1.29%352,650
May 4, 202615.8515.9015.5515.5515.55-2.81%289,125
Apr 30, 202616.5516.5515.9016.0016.00-3.32%376,765
Apr 29, 202616.3516.8016.3516.5516.552.16%912,867
Apr 28, 202615.8016.2015.8016.2016.203.85%462,604
Apr 27, 202615.3515.7515.0515.6015.602.30%489,297
Apr 24, 202615.5015.5015.1515.2515.25-1.93%238,135
Apr 23, 202616.0516.1015.1515.5515.55-3.12%439,554